OMV Ag (OMV)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 2.54582484725 | 39.28 | 40.7 | 38.86 | 19883 | 39.63246386 | DE |
| 4 | -6.9 | -14.6248410343 | 47.18 | 47.22 | 38.68 | 38427 | 42.58106266 | DE |
| 12 | -3.7 | -8.41291496135 | 43.98 | 48.48 | 38.68 | 28747 | 44.30348095 | DE |
| 26 | 0.85 | 2.15571899569 | 39.43 | 48.48 | 37.6 | 25093 | 42.61865054 | DE |
| 52 | 2.22 | 5.83289542827 | 38.06 | 48.48 | 37.31 | 18518 | 42.20492007 | DE |
| 156 | -9.62 | -19.2785571142 | 49.9 | 58.72 | 35.5 | 12099 | 43.88755995 | DE |
| 260 | -1.96 | -4.64015151515 | 42.24 | 58.72 | 16.795 | 10925 | 41.12458014 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 40.36 | 0.58 | 1.46 | 39.86 | 40.7 | 39.7 | 21567 |
| 1719260820 | 39.78 | 0.3 | 0.76 | 39.5 | 39.979999 | 39.28 | 17532 |
| 1719001620 | 39.479999 | -0.16 | -0.40 | 39.64 | 39.799999 | 39.18 | 20023 |
| 1718915160 | 39.64 | 0 | 0.00 | 39.74 | 39.88 | 39.2 | 21027 |
| 1718828820 | 39.64 | 0 | 0.00 | 39.68 | 39.82 | 39.2 | 20106 |
| 1718742360 | 39.64 | 0.14 | 0.35 | 39.28 | 39.74 | 38.86 | 20729 |
| 1718656020 | 39.5 | 0.06 | 0.15 | 39.6 | 39.6 | 38.7 | 21281 |
| 1718396820 | 39.44 | -0.24 | -0.60 | 39.64 | 39.9 | 38.68 | 66432 |
| 1718310420 | 39.68 | -0.8 | -1.98 | 40.479999 | 40.5 | 39 | 54036 |
| 1718224020 | 40.479999 | -0.78 | -1.89 | 41.36 | 41.4 | 40.4 | 31440 |
| 1718137620 | 41.26 | -0.26 | -0.63 | 41.58 | 41.86 | 41.02 | 21681 |
| 1718051220 | 41.52 | 0.04 | 0.10 | 41.32 | 41.74 | 41.18 | 11018 |
| 1717792020 | 41.479999 | 0.4 | 0.97 | 41.14 | 41.5 | 40.9 | 19528 |
| 1717705620 | 41.08 | -0.24 | -0.58 | 41.44 | 41.64 | 40.659999 | 55847 |
| 1717619220 | 41.32 | -4.54 | -9.90 | 41 | 41.68 | 40.159999 | 94912 |
| 1717532820 | 45.86 | -0.36 | -0.78 | 46.6 | 46.64 | 44.82 | 86237 |
| 1717446420 | 46.22 | 0.02 | 0.04 | 46.8 | 46.92 | 46 | 79397 |
| 1717187220 | 46.2 | 0.52 | 1.14 | 45.68 | 46.22 | 45.1 | 23559 |
| 1717100820 | 45.68 | -0.44 | -0.95 | 45.9 | 46.04 | 45.14 | 21109 |
| 1717014420 | 46.12 | -1.06 | -2.25 | 46.98 | 47.2 | 45.38 | 44210 |
| 1716928020 | 47.18 | 0.14 | 0.30 | 47.18 | 47.22 | 46.38 | 38429 |
| 1716841560 | 47.04 | 0 | 0.00 | 47.06 | 47.18 | 46.58 | 33668 |
| 1716582420 | 47.04 | 0.08 | 0.17 | 47 | 47.04 | 46.3 | 23633 |
| 1716496020 | 46.96 | 0.56 | 1.21 | 46.74 | 47.2 | 46.44 | 14017 |
| 1716409620 | 46.4 | -1.58 | -3.29 | 48.1 | 48.1 | 46.32 | 47269 |
| 1716323160 | 47.98 | 0.24 | 0.50 | 47.8 | 48.48 | 47.56 | 29654 |
| 1716236760 | 47.74 | 0.48 | 1.02 | 47.5 | 48 | 47.38 | 12446 |
| 1715977620 | 47.26 | 0.16 | 0.34 | 46.6 | 47.6 | 46.36 | 18125 |
| 1715891220 | 47.1 | -0.42 | -0.88 | 47.58 | 47.68 | 46.64 | 54449 |
| 1715804820 | 47.52 | -0.16 | -0.34 | 47.68 | 47.92 | 46.8 | 38224 |
| 1715718420 | 47.68 | 0.18 | 0.38 | 47.6 | 47.76 | 47.22 | 42137 |
| 1715631960 | 47.5 | 0.44 | 0.93 | 47.2 | 47.5 | 47 | 63432 |
| 1715372820 | 47.06 | 0.66 | 1.42 | 46.36 | 47.3 | 46.36 | 33769 |
| 1715286420 | 46.4 | 1.06 | 2.34 | 45.4 | 46.76 | 45.22 | 24139 |
| 1715200020 | 45.34 | 0.24 | 0.53 | 45.06 | 45.48 | 44.6 | 21844 |
| 1715113620 | 45.1 | 0.92 | 2.08 | 44.16 | 45.1 | 44.02 | 13793 |
| 1715027220 | 44.18 | 0.04 | 0.09 | 44.26 | 44.5 | 44.08 | 12975 |
| 1714768020 | 44.14 | 0.14 | 0.32 | 44 | 44.64 | 43.8 | 9114 |
| 1714681560 | 44 | -0.66 | -1.48 | 44.72 | 45 | 43.32 | 16861 |
| 1714508820 | 44.66 | 0.76 | 1.73 | 43.92 | 45.8 | 43.74 | 49555 |
| 1714422420 | 43.9 | 0.4 | 0.92 | 43.66 | 44.02 | 43.34 | 10422 |
| 1714163220 | 43.5 | -0.3 | -0.68 | 43.8 | 43.8 | 43.16 | 14261 |
| 1714076820 | 43.8 | 0.36 | 0.83 | 43.26 | 43.82 | 43.08 | 8798 |
| 1713990420 | 43.44 | -0.4 | -0.91 | 43.96 | 43.98 | 43.1 | 16846 |
| 1713903960 | 43.84 | -0.12 | -0.27 | 43.88 | 44.04 | 43.56 | 15200 |
| 1713817560 | 43.96 | 0.12 | 0.27 | 44.18 | 44.18 | 43.24 | 15393 |
| 1713558420 | 43.84 | -0.34 | -0.77 | 43.94 | 44.32 | 43.14 | 28835 |
| 1713472020 | 44.18 | 0.18 | 0.41 | 44.3 | 44.44 | 43.6 | 9544 |
| 1713385620 | 44 | -0.28 | -0.63 | 44.06 | 44.3 | 43.72 | 7463 |
| 1713299220 | 44.28 | -0.08 | -0.18 | 44.32 | 44.32 | 43.58 | 15089 |
| 1713212820 | 44.36 | -0.48 | -1.07 | 45.04 | 45.26 | 44.12 | 11000 |
| 1712953620 | 44.84 | 0.92 | 2.09 | 43.96 | 45 | 43.76 | 16830 |
| 1712867220 | 43.92 | 0.08 | 0.18 | 43.8 | 44.34 | 43.44 | 15747 |
| 1712780760 | 43.84 | -0.42 | -0.95 | 44.38 | 44.38 | 42.86 | 39747 |
| 1712694360 | 44.26 | -1.3 | -2.85 | 45.12 | 45.2 | 43.88 | 35058 |
| 1712607960 | 45.56 | 0.18 | 0.40 | 45.56 | 45.56 | 44.96 | 14607 |
| 1712348820 | 45.38 | 0.78 | 1.75 | 44.82 | 45.58 | 44.7 | 27201 |
| 1712262360 | 44.6 | -0.32 | -0.71 | 44.9 | 44.94 | 44.34 | 18799 |
| 1712175960 | 44.92 | 0.4 | 0.90 | 44.58 | 44.92 | 44.26 | 13793 |
| 1712089560 | 44.52 | 0.64 | 1.46 | 43.98 | 44.92 | 43.94 | 35330 |
| 1711661160 | 43.88 | 0.42 | 0.97 | 43.44 | 43.97 | 43.14 | 22291 |
| 1711574820 | 43.46 | 0 | 0.00 | 43.54 | 43.72 | 42.83 | 9192 |
| 1711488360 | 43.46 | -0.02 | -0.05 | 43.49 | 43.59 | 43.19 | 11448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
