Omv Ag Bearer (PK) (OMVKY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.602409638554 | 9.96 | 10.25 | 9.8 | 31902 | 10.07821566 | DR |
| 4 | 0.02 | 0.2 | 10 | 10.5 | 9.8 | 31089 | 10.13656061 | DR |
| 12 | -0.1 | -0.98814229249 | 10.12 | 11.11 | 9.8 | 23647 | 10.30069549 | DR |
| 26 | -1.04 | -9.40325497288 | 11.06 | 11.3285 | 9.8 | 18391 | 10.3732041 | DR |
| 52 | -0.433 | -4.14235147804 | 10.453 | 40 | 9.8 | 13723 | 10.60698796 | DR |
| 156 | -3.75 | -27.2331154684 | 13.77 | 40 | 8.6325 | 9373 | 11.04761524 | DR |
| 260 | -3.77 | -27.3386511965 | 13.79 | 40 | 4.25 | 9408 | 10.26567766 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 10.02 | -0.02 | -0.20 | 10.13 | 10.13 | 9.95 | 21708 |
| 1733869200 | 10.04 | -0.21 | -2.05 | 10.102 | 10.19 | 10.03 | 28495 |
| 1733782800 | 10.25 | 0.4 | 4.05 | 10.1875 | 10.25 | 10.06 | 59093 |
| 1733523600 | 9.851 | -0.13 | -1.29 | 10.02 | 10.02 | 9.8 | 17077 |
| 1733437500 | 9.98 | -0.02 | -0.20 | 9.91 | 10 | 9.91 | 44612 |
| 1733350980 | 10 | -0.14 | -1.38 | 9.96 | 10 | 9.91 | 10235 |
| 1733264700 | 10.14 | 0.29 | 2.92 | 10.018 | 10.14 | 9.9288 | 52540 |
| 1733178180 | 9.8524 | -0.19 | -1.87 | 9.86 | 9.97 | 9.8 | 30046 |
| 1732918200 | 10.0398 | 0.14 | 1.41 | 9.96 | 10.15 | 9.96 | 16080 |
| 1732746540 | 9.9 | -0.19 | -1.88 | 10 | 10.15 | 9.9 | 21649 |
| 1732660140 | 10.09 | -0.17 | -1.66 | 10.06 | 10.09 | 10 | 34865 |
| 1732573560 | 10.26 | -0.01 | -0.10 | 10.14 | 10.26 | 10.03 | 29361 |
| 1732314000 | 10.27 | -0.12 | -1.15 | 10.12 | 10.27 | 10.12 | 21195 |
| 1732227900 | 10.39 | 0.14 | 1.37 | 10.305 | 10.39 | 10.16 | 21162 |
| 1732141740 | 10.25 | 0.04 | 0.39 | 10.16 | 10.25 | 10.0388 | 42563 |
| 1732054800 | 10.21 | -0.29 | -2.76 | 10.05 | 10.28 | 10.04 | 17438 |
| 1731968640 | 10.5 | 0.28 | 2.74 | 10.39 | 10.5 | 10.2 | 36556 |
| 1731709260 | 10.22 | 0.18 | 1.79 | 10.285 | 10.285 | 10.08 | 33414 |
| 1731622800 | 10.04 | 0.03 | 0.30 | 10.1525 | 10.25 | 10.01 | 45656 |
| 1731536760 | 10.01 | -0.13 | -1.28 | 10 | 10.01 | 9.82 | 28648 |
| 1731450480 | 10.14 | 0.09 | 0.90 | 10.2 | 10.2 | 10 | 32381 |
| 1731363600 | 10.05 | -0.13 | -1.23 | 10.13 | 10.29 | 10.02 | 40072 |
| 1731104400 | 10.175 | -0.09 | -0.83 | 10.135 | 10.2186 | 10.08 | 27751 |
| 1731018540 | 10.26 | -0.07 | -0.68 | 10.2895 | 10.3352 | 10.18 | 36833 |
| 1730931600 | 10.33 | 0.01 | 0.10 | 10.16 | 10.33 | 10.13 | 8913 |
| 1730845680 | 10.32 | 0 | 0.00 | 10.3 | 10.42 | 10.26 | 18675 |
| 1730759160 | 10.32 | -0.01 | -0.10 | 10.3 | 10.44 | 10.27 | 43296 |
| 1730496420 | 10.33 | -0.23 | -2.18 | 10.37 | 10.4 | 10.28 | 67115 |
| 1730409780 | 10.56 | -0.11 | -1.03 | 10.49 | 10.56 | 10.28 | 19859 |
| 1730323500 | 10.67 | -0.05 | -0.47 | 10.55 | 10.67 | 10.49 | 12302 |
| 1730237280 | 10.72 | 0.25 | 2.39 | 10.575 | 10.72 | 10.46 | 14851 |
| 1730150880 | 10.47 | -0.26 | -2.42 | 10.4 | 10.495 | 10.4 | 6885 |
| 1729891500 | 10.73 | 0.1 | 0.94 | 10.65 | 10.73 | 10.55 | 7618 |
| 1729805160 | 10.63 | 0.2 | 1.92 | 10.425 | 10.63 | 10.39 | 8084 |
| 1729718940 | 10.43 | -0.29 | -2.71 | 10.51 | 10.53 | 10.356 | 13105 |
| 1729632300 | 10.72 | 0 | 0.03 | 10.6045 | 10.72 | 10.525 | 13357 |
| 1729545600 | 10.7172 | 0.06 | 0.58 | 10.59 | 10.73 | 10.574 | 14636 |
| 1729286400 | 10.655 | 0.04 | 0.33 | 10.585 | 10.6923 | 10.5415 | 5778 |
| 1729200000 | 10.62 | -0.06 | -0.56 | 10.5055 | 10.62 | 10.46 | 34538 |
| 1729113960 | 10.68 | 0.23 | 2.19 | 10.53 | 10.68 | 10.45 | 8724 |
| 1729027680 | 10.4515 | -0.19 | -1.77 | 10.46 | 10.5805 | 10.44 | 15391 |
| 1728941220 | 10.64 | -0.06 | -0.56 | 10.8 | 10.88 | 10.64 | 7498 |
| 1728681900 | 10.7 | 0.08 | 0.75 | 10.7625 | 10.86 | 10.7 | 11837 |
| 1728595560 | 10.62 | 0.15 | 1.43 | 10.813 | 10.95 | 10.62 | 9742 |
| 1728508800 | 10.47 | -0.17 | -1.60 | 10.58 | 10.7 | 10.46 | 6737 |
| 1728422580 | 10.64 | -0.33 | -3.01 | 10.71 | 10.71 | 10.46 | 13262 |
| 1728336000 | 10.97 | -0.02 | -0.15 | 10.892 | 11.11 | 10.89 | 6914 |
| 1728077220 | 10.986 | -0.03 | -0.31 | 10.8965 | 11.04 | 10.8965 | 8415 |
| 1727990760 | 11.02 | 0.07 | 0.64 | 10.8 | 11.02 | 10.777 | 8880 |
| 1727904000 | 10.95 | 0.14 | 1.30 | 10.88 | 10.95 | 10.85 | 22392 |
| 1727818140 | 10.81 | 0.23 | 2.17 | 10.67 | 10.82 | 10.66 | 36066 |
| 1727731380 | 10.58 | 0.29 | 2.82 | 10.58 | 10.73 | 10.55 | 26517 |
| 1727472000 | 10.29 | 0.1 | 0.98 | 10.38 | 10.52 | 10.29 | 23304 |
| 1727386200 | 10.19 | 0.05 | 0.49 | 10.1685 | 10.35 | 10.04 | 31642 |
| 1727299200 | 10.14 | -0.3 | -2.87 | 10.275 | 10.32 | 10.14 | 9968 |
| 1727212800 | 10.44 | 0.34 | 3.37 | 10.31 | 10.5131 | 10.26 | 27994 |
| 1727126940 | 10.1 | -0.29 | -2.79 | 10.23 | 10.39 | 10.1 | 11790 |
| 1726867200 | 10.39 | 0.01 | 0.10 | 10.41 | 10.41 | 10.23 | 9250 |
| 1726781220 | 10.38 | 0.3 | 2.98 | 10.397 | 10.397 | 10.285 | 22146 |
| 1726694460 | 10.08 | 0.04 | 0.40 | 10.12 | 10.22 | 10.074 | 59948 |
| 1726608240 | 10.04 | 0.03 | 0.30 | 10.03 | 10.174 | 10.03 | 20544 |
| 1726521720 | 10.01 | -0.04 | -0.40 | 10.11 | 10.19 | 10.01 | 20651 |
| 1726262940 | 10.05 | -0.1 | -0.99 | 10.2 | 10.2 | 10 | 13146 |
| 1726176540 | 10.15 | 0.12 | 1.20 | 10.045 | 10.15 | 10.0225 | 30489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
