OMV AG (PK) Historical Data - OMVJF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
OMV AG (PK) (OMVJF)
OMV AG (PK) (OMVJF) Historical

OMV AG (PK) (OMVJF)

39.7401

0.00

(0.00%)

Closed 03 December 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2599	-0.64975	40	40	39.7401	700	39.7401	CS
4	0.2101	0.531495067038	39.53	40	39.53	420	39.70508333	CS
12	-2.0908	-4.99821901991	41.8309	43.16	39.53	236	41.13218079	CS
26	-11.3599	-22.2307240705	51.1	51.1	39.53	406	42.82373119	CS
52	-2.0509	-4.90751597234	41.791	52	39.53	533	43.6020852	CS
156	-15.0249	-27.4352232265	54.765	69.5	38.43	1020	47.17241381	CS
260	-15.9099	-28.5892183288	55.65	69.5	21.12	1590	42.90929643	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732919340	39.7401	0	0.00	39.7401	39.7401	39.7401	0
1732746540	39.7401	0	0.00	39.7401	39.7401	39.7401	0
1732660140	39.7401	0.21	0.53	40	40	39.7401	700
1732573560	39.53	0	0.00	39.53	39.53	39.53	0
1732314360	39.53	0	0.00	39.53	39.53	39.53	0
1732227960	39.53	0	0.00	39.53	39.53	39.53	0
1732141560	39.53	0	0.00	39.53	39.53	39.53	0
1732055160	39.53	0	0.00	39.53	39.53	39.53	0
1731968760	39.53	0	0.00	39.53	39.53	39.53	0
1731709560	39.53	0	0.00	39.53	39.53	39.53	0
1731623160	39.53	0	0.00	39.53	39.53	39.53	0
1731536760	39.53	-2	-4.82	39.53	39.53	39.53	140
1731446580	41.53	0	0.00	41.53	41.53	41.53	0
1731360180	41.53	0	0.00	41.53	41.53	41.53	0
1731100980	41.53	0	0.00	41.53	41.53	41.53	0
1731014580	41.53	0	0.00	41.53	41.53	41.53	0
1730928180	41.53	0	0.00	41.53	41.53	41.53	0
1730841780	41.53	0	0.00	41.53	41.53	41.53	0
1730755380	41.53	0	0.00	41.53	41.53	41.53	0
1730496180	41.53	0	0.00	41.53	41.53	41.53	0
1730409780	41.53	-0.91	-2.14	41.53	41.53	41.53	100
1730323560	42.44	0	0.00	42.44	42.44	42.44	0
1730237160	42.44	0	0.00	42.44	42.44	42.44	0
1730150760	42.44	0	0.00	42.44	42.44	42.44	0
1729891560	42.44	0	0.00	42.44	42.44	42.44	0
1729805160	42.44	0	0.00	42.44	42.44	42.44	0
1729718760	42.44	0	0.00	42.44	42.44	42.44	0
1729632360	42.44	0	0.00	42.44	42.44	42.44	0
1729545960	42.44	0	0.00	42.44	42.44	42.44	0
1729286760	42.44	0	0.00	42.44	42.44	42.44	0
1729200360	42.44	0	0.00	42.44	42.44	42.44	0
1729113960	42.44	0	0.00	42.44	42.44	42.44	0
1729027560	42.44	0	0.00	42.44	42.44	42.44	0
1728941160	42.44	0	0.00	42.44	42.44	42.44	0
1728681960	42.44	0	0.00	42.44	42.44	42.44	0
1728595560	42.44	-0.72	-1.67	42.15	42.44	42.15	314
1728508980	43.16	0	0.00	43.16	43.16	43.16	0
1728422580	43.16	0.56	1.31	43.16	43.16	43.16	469
1728336180	42.6	0	0.00	42.6	42.6	42.6	0
1728076980	42.6	0	0.00	42.6	42.6	42.6	0
1727990580	42.6	0	0.00	42.6	42.6	42.6	0
1727904180	42.6	0	0.00	42.6	42.6	42.6	0
1727817780	42.6	0	0.00	42.6	42.6	42.6	0
1727731380	42.6	1.69	4.13	42.6	42.6	42.6	126
1727472000	40.91	-0.46	-1.11	40.91	40.91	40.91	250
1727386200	41.37	0	0.00	41.37	41.37	41.37	0
1727299740	41.37	0	0.00	41.37	41.37	41.37	0
1727213340	41.37	0	0.00	41.37	41.37	41.37	0
1727126940	41.37	-0.22	-0.53	41.37	41.37	41.37	310
1726867200	41.59	1.08	2.67	41.59	41.59	41.59	100
1726781040	40.508	0	0.00	40.508	40.508	40.508	0
1726694640	40.508	0	0.00	40.508	40.508	40.508	0
1726608240	40.508	0.25	0.62	39.74	40.508	39.74	455
1726521720	40.26	0	0.00	40.26	40.26	40.26	100
1726262940	40.26	-1.41	-3.38	40.26	40.26	40.26	250
1726176300	41.67	0	0.00	41.67	41.67	41.67	0
1726089900	41.67	0	0.00	41.67	41.67	41.67	0
1726003500	41.67	-0.16	-0.38	41.67	41.67	41.67	126
1725917160	41.8309	-0.11	-0.26	41.8309	41.8309	41.8309	100
1725658020	41.941	-1.36	-3.14	41.941	41.941	41.941	200
1725571680	43.3	0	0.00	43.3	43.3	43.3	0
1725485280	43.3	0	0.00	43.3	43.3	43.3	0
1725398880	43.3	-0.21	-0.48	43.3	43.3	43.3	251

European Smaller Companies (PK)

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