OMV Ag Historical Data - OMV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
OMV Ag (OMV)
OMV Ag (OMV) Historical

OMV Ag (OMV)

41.08

0.14

(0.34%)

Closed February 18 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.58	6.7012987013	38.5	41.479999	38	40207	39.62918656	DE
4	2.16	5.54984583762	38.92	41.479999	37.659999	34992	38.99405086	DE
12	2.54	6.59055526725	38.54	41.479999	36.08	27013	38.42149165	DE
26	1.600001	4.05268753933	39.479999	41.479999	36.08	22806	38.28863826	DE
52	-0.32	-0.772946859903	41.4	48.48	36.08	22978	40.48412275	DE
156	-14.84	-26.5379113019	55.92	56.44	35.5	14821	41.43521531	DE
260	-2.42	-5.5632183908	43.5	58.72	16.795	13324	40.41639695	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1739827620	41	0.9	2.24	40.18	41.159999	40.18	51534
1739568420	40.1	1.06	2.72	39.06	40.54	38.229999	51847
1739482020	39.04	0.52	1.35	38.5	39.159999	38.42	45094
1739395620	38.52	0.42	1.10	38.14	38.74	38.119999	28693
1739309220	38.1	-0.38	-0.99	38.5	38.619999	38	23948
1739222820	38.479999	0.06	0.16	38.34	38.54	38	33286
1738963620	38.42	0.02	0.05	38.32	38.479999	37.78	40698
1738877220	38.4	0.18	0.47	38.06	38.4	37.659999	56151
1738790820	38.22	-0.28	-0.73	38.54	38.799999	37.659999	86333
1738704420	38.5	-0.98	-2.48	39.6	40.4	38.42	92971
1738618020	39.479999	-0.34	-0.85	40.1	40.479999	38.88	38423
1738358820	39.82	0.58	1.48	39.299999	40.06	39.2	27650
1738272420	39.24	0.08	0.20	39.28	39.38	38.82	15489
1738186020	39.159999	0.08	0.20	39.34	39.34	38.58	11628
1738099620	39.08	-0.16	-0.41	39.1	39.4	38.659999	20551
1738013220	39.24	0.08	0.20	39.1	39.32	38.86	17687
1737754020	39.159999	-0.1	-0.25	39.22	39.38	38.86	15274
1737667620	39.26	0.28	0.72	38.86	39.4	38.76	12872
1737581220	38.979999	0	0.00	38.96	39.06	38.659999	8291
1737494820	38.979999	-0.02	-0.05	38.92	39.14	38.44	21501
1737408420	39	-0.48	-1.22	39.28	39.64	38.5	28113
1737149220	39.479999	0.6	1.54	39	39.659999	39	18537
1737062820	38.88	-0.48	-1.22	39.4	39.5	38.88	9416
1736976420	39.36	0.58	1.50	38.86	39.36	38.7	13943
1736890020	38.78	-0.42	-1.07	39	39.58	38.42	12427
1736803620	39.2	-0.02	-0.05	39.1	39.479999	38.84	10454
1736544420	39.22	0.44	1.13	38.74	39.42	38.6	33997
1736458020	38.78	0.16	0.41	38.54	38.78	38.32	11732
1736371620	38.619999	-0.6	-1.53	39.299999	39.299999	38.32	20410
1736285220	39.22	0.38	0.98	38.86	39.299999	38.659999	16241
1736198820	38.84	0	0.00	38.94	39.02	38.36	15835
1735939620	38.84	0.38	0.99	38.6	38.86	38.5	15739
1735853220	38.46	1.28	3.44	37.6	38.6	37.32	25770
1735594020	37.18	0.12	0.32	37.02	37.24	36.96	19811
1735334820	37.06	0.28	0.76	36.74	37.38	36.5	27453
1734989220	36.78	0.32	0.88	36.42	36.78	36.159999	16931
1734730020	36.46	-0.16	-0.44	36.52	36.7	36.08	21868
1734643620	36.619999	-0.08	-0.22	36.6	36.84	36.32	31891
1734557220	36.7	0	0.00	36.72	36.88	36.4	21515
1734470820	36.7	-0.5	-1.34	37.119999	37.119999	36.42	49516
1734384420	37.2	-0.5	-1.33	37.799999	37.799999	36.88	40879
1734125220	37.7	0.1	0.27	37.619999	37.82	37.119999	24591
1734038820	37.6	-0.42	-1.10	38.06	38.119999	37.52	27513
1733952420	38.02	-0.48	-1.25	38.6	38.619999	37.799999	13104
1733866020	38.5	0.3	0.79	38.26	38.58	38.119999	14517
1733779620	38.2	0.48	1.27	37.76	38.479999	37.56	28143
1733520420	37.72	0.08	0.21	37.7	37.96	37.14	18872
1733434020	37.64	-0.3	-0.79	38.1	38.22	37.34	38852
1733347620	37.94	-0.3	-0.78	38.14	38.52	37.86	19369
1733261220	38.24	0.58	1.54	37.68	38.479999	37.56	13767
1733174820	37.659999	-0.44	-1.15	38.02	38.299999	37.34	43442
1732915620	38.1	0.22	0.58	37.86	38.14	37.64	11228
1732829220	37.88	-0.24	-0.63	38.159999	38.18	37.58	14732
1732742820	38.119999	-0.02	-0.05	38.24	38.32	37.659999	24721
1732656420	38.14	-0.42	-1.09	38.54	38.64	37.94	30528
1732570020	38.56	-0.5	-1.28	39.36	39.38	38.18	17445
1732310820	39.06	-0.1	-0.26	39.08	39.22	38.72	9743
1732224420	39.159999	0.54	1.40	38.74	39.159999	38.6	15425
1732138020	38.619999	0.14	0.36	38.68	38.74	38.22	18631
1732051620	38.479999	-0.4	-1.03	38.9	39.44	38.159999	16574
1731965220	38.88	0.62	1.62	38.08	39.06	38.02	13743
1731705960	38.26	0.12	0.31	38.24	39	37.5	22127

Amundi ETF ICAV

Fidelity Enhanced High Y...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions