ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

OMVKY Omv Ag Bearer (PK)

10.08
0.04 (0.40%)
Sep 18 2024 - Closed
Delayed by 15 minutes

OMVKY Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 10.08 0.04 0.40% 10.12 10.22 10.074 59,948
Sep 17 2024 10.04 0.03 0.30% 10.03 10.174 10.03 20,544
Sep 16 2024 10.01 -0.04 -0.40% 10.11 10.19 10.01 20,651
Sep 13 2024 10.05 -0.10 -0.99% 10.20 10.20 10.00 13,146
Sep 12 2024 10.15 0.12 1.20% 10.045 10.15 10.0225 30,489
Sep 11 2024 10.03 -0.03 -0.30% 10.0925 10.151 10.00 29,945
Sep 10 2024 10.06 -0.38 -3.64% 10.11 10.25 10.04 22,095
Sep 09 2024 10.44 0.03 0.29% 10.43 10.454 10.35 25,409
Sep 06 2024 10.41 -0.44 -4.06% 10.55 10.56 10.41 10,209
Sep 05 2024 10.85 -0.01 -0.09% 10.7965 10.85 10.7375 8,130
Sep 04 2024 10.86 0.26 2.45% 10.74 10.86 10.62 9,166
Sep 03 2024 10.60 -0.37 -3.37% 10.63 10.744 10.60 3,144
Aug 30 2024 10.97 0.11 1.01% 10.8501 10.97 10.75 31,300
Aug 29 2024 10.86 -0.12 -1.09% 10.86 10.96 10.8235 6,118
Aug 28 2024 10.98 -0.09 -0.80% 10.92 10.98 10.85 4,362
Aug 27 2024 11.068 0.10 0.89% 10.93 11.068 10.92 3,561
Aug 26 2024 10.97 0.15 1.39% 11.0555 11.0655 10.97 4,213
Aug 23 2024 10.82 0.10 0.95% 10.91 10.93 10.74 9,612
Aug 22 2024 10.718 -0.16 -1.49% 10.68 10.73 10.645 7,403
Aug 21 2024 10.88 0.01 0.09% 10.7825 10.88 10.775 5,315
Aug 20 2024 10.87 0.08 0.74% 10.79 10.87 10.7075 2,831
Aug 19 2024 10.79 0.04 0.37% 10.82 10.94 10.79 8,340
Aug 16 2024 10.75 0.09 0.84% 10.72 10.83 10.72 5,174
Aug 15 2024 10.66 0.09 0.85% 10.75 10.75 10.66 9,457
Aug 14 2024 10.57 -0.03 -0.28% 10.685 10.685 10.57 3,530
Aug 13 2024 10.60 -0.11 -1.03% 10.45 10.60 10.44 19,963
Aug 12 2024 10.71 0.30 2.88% 10.60 10.71 10.54 12,372
Aug 09 2024 10.41 -0.01 -0.10% 10.33 10.45 10.30 18,218
Aug 08 2024 10.42 0.14 1.36% 10.25 10.42 10.25 23,919
Aug 07 2024 10.28 0.03 0.32% 10.39 10.46 10.2444 28,344
Aug 06 2024 10.2475 0.14 1.36% 10.13 10.26 10.07 58,830
Aug 05 2024 10.11 -0.09 -0.88% 10.1172 10.125 10.00 23,736
Aug 02 2024 10.20 -0.07 -0.68% 10.352 10.3975 10.20 13,278
Aug 01 2024 10.27 -0.14 -1.34% 10.3156 10.39 10.25 11,746
Jul 31 2024 10.41 0.13 1.26% 10.45 10.55 10.40 14,663
Jul 30 2024 10.28 -0.15 -1.44% 10.37 10.3825 10.25 18,218
Jul 29 2024 10.43 -0.20 -1.88% 10.42 10.436 10.37 18,640
Jul 26 2024 10.63 0.20 1.92% 10.515 10.64 10.50 4,010
Jul 25 2024 10.43 0.00 0.00% 10.46 10.56 10.43 16,701
Jul 24 2024 10.43 -0.19 -1.79% 10.55 10.6148 10.43 6,074
Jul 23 2024 10.62 -0.04 -0.38% 10.60 10.62 10.42 9,500
Jul 22 2024 10.66 0.06 0.56% 10.64 10.7425 10.64 8,170
Jul 19 2024 10.601 -0.03 -0.27% 10.70 10.715 10.601 4,935
Jul 18 2024 10.63 -0.03 -0.28% 10.715 10.746 10.63 6,068
Jul 17 2024 10.66 0.03 0.28% 10.7575 10.78 10.66 3,973
Jul 16 2024 10.63 -0.05 -0.47% 10.60 10.74 10.58 7,665
Jul 15 2024 10.68 -0.06 -0.60% 10.76 10.89 10.68 4,348
Jul 12 2024 10.7447 0.13 1.27% 10.73 10.82 10.72 7,368
Jul 11 2024 10.61 -0.08 -0.75% 10.60 10.72 10.60 11,125
Jul 10 2024 10.69 -0.02 -0.19% 10.71 10.7745 10.69 7,001
Jul 09 2024 10.71 -0.22 -2.01% 10.8465 10.8465 10.71 2,031
Jul 08 2024 10.93 -0.19 -1.71% 11.15 11.15 10.91 3,059
Jul 05 2024 11.12 0.12 1.09% 11.295 11.3285 11.12 3,758
Jul 03 2024 11.00 0.00 0.00% 11.09 11.20 11.00 2,705
Jul 02 2024 11.00 0.04 0.36% 11.128 11.128 10.93 5,581
Jul 01 2024 10.96 0.13 1.20% 10.94 11.23 10.88 6,845
Jun 28 2024 10.83 0.08 0.74% 11.13 11.13 10.82 14,627
Jun 27 2024 10.75 0.08 0.75% 10.87 11.125 10.75 26,240
Jun 26 2024 10.67 -0.06 -0.56% 10.76 10.839 10.67 4,403
Jun 25 2024 10.73 0.15 1.42% 10.69 10.8795 10.69 19,795
Jun 24 2024 10.58 0.13 1.24% 10.695 10.7175 10.50 17,153
Jun 21 2024 10.45 -0.15 -1.42% 10.60 10.60 10.44 14,796

Your Recent History

Delayed Upgrade Clock