Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2026	17.92	18.13	17.58	17.85	22,542	-0.20(-1.11%)
Mar 31, 2026	18.17	18.32	17.72	18.05	18,997	-0.02(-0.11%)
Mar 30, 2026	18.11	18.11	17.95	18.07	10,403	+0.10(+0.56%)
Mar 27, 2026	17.56	17.97	17.56	17.97	11,668	+0.15(+0.83%)
Mar 26, 2026	17.82	17.84	17.66	17.82	3,468	+0.05(+0.29%)
Mar 25, 2026	17.83	17.83	17.55	17.77	7,087	+0.26(+1.48%)
Mar 24, 2026	17.33	17.51	17.12	17.51	10,785	+0.51(+3.00%)
Mar 23, 2026	17.13	17.21	16.91	17.00	13,119	-0.14(-0.82%)
Mar 20, 2026	16.54	17.14	16.50	17.14	8,993	+0.04(+0.23%)
Mar 19, 2026	17.54	17.70	16.63	17.10	13,118	-0.38(-2.17%)
Mar 18, 2026	17.61	17.74	17.48	17.48	8,017	-0.15(-0.85%)
Mar 17, 2026	17.49	17.70	17.47	17.63	13,026	+0.30(+1.73%)
Mar 16, 2026	17.13	17.34	17.12	17.33	14,408	+0.35(+2.06%)
Mar 13, 2026	17.14	17.14	16.94	16.98	11,546	+0.17(+1.01%)
Mar 12, 2026	16.64	16.81	16.63	16.81	8,732	-0.13(-0.77%)
Mar 11, 2026	16.85	16.94	16.73	16.94	11,028	+0.23(+1.38%)
Mar 10, 2026	16.69	16.75	16.39	16.71	27,931	+0.03(+0.18%)
Mar 09, 2026	16.72	16.97	16.68	16.68	16,380	-0.27(-1.59%)
Mar 06, 2026	16.70	16.95	16.39	16.95	14,046	+0.49(+2.98%)
Mar 05, 2026	16.34	16.51	16.27	16.46	12,299	+0.24(+1.48%)
Mar 04, 2026	16.14	16.22	16.06	16.22	10,531	-0.01(-0.06%)
Mar 03, 2026	16.02	16.28	15.88	16.23	21,842	-0.72(-4.25%)
Mar 02, 2026	16.48	16.95	16.44	16.95	9,744	+0.76(+4.69%)
Feb 27, 2026	16.11	16.35	16.11	16.19	13,356	-0.18(-1.10%)
Feb 26, 2026	16.33	16.39	16.24	16.37	24,818	+0.05(+0.31%)
Feb 25, 2026	16.34	16.34	16.24	16.32	4,589	-0.12(-0.74%)
Feb 24, 2026	16.30	16.44	16.24	16.44	5,440	+0.05(+0.31%)
Feb 23, 2026	16.50	16.54	16.35	16.39	9,257	+0.13(+0.82%)
Feb 20, 2026	16.19	16.27	16.18	16.26	2,741	-0.11(-0.64%)
Feb 19, 2026	16.38	16.46	16.36	16.36	2,445	+0.12(+0.75%)
Feb 18, 2026	16.18	16.24	16.14	16.24	6,006	+0.03(+0.19%)
Feb 17, 2026	16.19	16.22	16.14	16.21	7,175	-0.17(-1.04%)
Feb 13, 2026	16.29	16.38	16.08	16.38	8,939	+0.08(+0.49%)
Feb 12, 2026	16.37	16.47	16.20	16.30	9,232	-0.08(-0.49%)
Feb 11, 2026	16.16	16.38	16.16	16.38	7,756	+0.50(+3.15%)
Feb 10, 2026	15.93	15.95	15.87	15.88	7,202	+0.23(+1.48%)
Feb 09, 2026	15.62	15.71	15.57	15.65	4,775	+0.24(+1.55%)
Feb 06, 2026	15.48	15.52	15.41	15.41	4,606	+0.31(+2.06%)
Feb 05, 2026	15.18	15.21	15.09	15.10	6,375	-0.60(-3.82%)
Feb 04, 2026	15.53	15.71	15.36	15.70	13,045	+0.66(+4.40%)
Feb 03, 2026	14.98	15.04	14.96	15.04	2,502	+0.36(+2.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Omv Ag Bearer Shs ADR (OP:OMVKY)

Historical Prices

Information