OMV.VIOMV.VI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $49.62 | $49.64 | $48.22 | $48.90 | 163,546 |
| 1/14/2026 | $49.40 | $49.76 | $48.90 | $49.68 | 301,675 |
| 1/13/2026 | $49.20 | $49.60 | $48.80 | $49.36 | 303,809 |
| 1/12/2026 | $48.84 | $49.20 | $48.44 | $49.16 | 341,601 |
| 1/9/2026 | $47.60 | $48.70 | $47.58 | $48.70 | 386,174 |
| 1/8/2026 | $47.44 | $47.70 | $46.92 | $47.16 | 256,044 |
| 1/7/2026 | $48.20 | $48.40 | $47.06 | $47.40 | 521,622 |
| 1/6/2026 | $48.88 | $49.12 | $48.22 | $48.44 | 180,597 |
| 1/5/2026 | $48.60 | $48.98 | $47.80 | $48.40 | 234,017 |
| 1/2/2026 | $47.50 | $48.44 | $47.50 | $48.28 | 316,134 |
| 12/30/2025 | $47.20 | $47.52 | $46.88 | $47.52 | 219,294 |
| 12/29/2025 | $46.88 | $47.46 | $46.70 | $47.10 | 228,785 |
| 12/23/2025 | $47.34 | $47.34 | $46.66 | $46.90 | 97,994 |
| 12/22/2025 | $46.56 | $47.08 | $46.54 | $47.08 | 143,792 |
| 12/19/2025 | $46.60 | $47.18 | $46.20 | $46.34 | 736,052 |
| 12/18/2025 | $46.40 | $46.78 | $46.26 | $46.56 | 226,566 |
| 12/17/2025 | $46.30 | $46.90 | $46.12 | $46.30 | 331,549 |
| 12/16/2025 | $47.12 | $47.18 | $45.90 | $46.20 | 374,405 |
| 12/15/2025 | $47.50 | $47.82 | $47.24 | $47.28 | 146,248 |
| 12/12/2025 | $47.40 | $47.68 | $47.06 | $47.22 | 204,124 |
| 12/11/2025 | $47.78 | $47.78 | $47.14 | $47.24 | 318,167 |
| 12/10/2025 | $47.58 | $47.82 | $47.18 | $47.72 | 286,253 |
| 12/9/2025 | $47.56 | $47.82 | $47.26 | $47.60 | 200,952 |
| 12/8/2025 | $47.52 | $47.84 | $47.32 | $47.54 | 166,784 |
| 12/5/2025 | $48.00 | $48.30 | $47.32 | $47.32 | 315,934 |
| 12/4/2025 | $48.08 | $48.24 | $47.64 | $48.20 | 157,775 |
| 12/3/2025 | $48.20 | $48.32 | $47.58 | $47.92 | 251,805 |
| 12/2/2025 | $48.52 | $48.54 | $47.92 | $48.00 | 220,289 |
| 12/1/2025 | $47.66 | $48.54 | $47.66 | $48.52 | 192,857 |
| 11/28/2025 | $47.48 | $47.84 | $47.08 | $47.68 | 195,883 |
| 11/27/2025 | $48.30 | $48.30 | $47.46 | $47.50 | 168,984 |
| 11/26/2025 | $48.50 | $48.64 | $47.86 | $48.10 | 333,997 |
| 11/25/2025 | $48.50 | $48.50 | $47.84 | $48.20 | 266,863 |
| 11/24/2025 | $48.22 | $48.42 | $47.76 | $48.42 | 822,483 |
| 11/21/2025 | $48.22 | $48.40 | $47.72 | $47.86 | 224,438 |
| 11/20/2025 | $48.76 | $49.04 | $48.30 | $48.80 | 297,127 |
| 11/19/2025 | $48.00 | $49.16 | $48.00 | $48.34 | 266,120 |
| 11/18/2025 | $48.32 | $48.50 | $47.60 | $47.98 | 450,492 |
| 11/17/2025 | $48.70 | $48.92 | $48.28 | $48.92 | 291,765 |
| 11/14/2025 | $49.10 | $49.64 | $48.70 | $49.48 | 412,033 |
| 11/13/2025 | $48.88 | $49.08 | $48.48 | $48.96 | 272,456 |
| 11/12/2025 | $48.54 | $49.18 | $48.52 | $48.96 | 411,816 |
| 11/11/2025 | $47.96 | $48.82 | $47.82 | $48.54 | 338,733 |
| 11/10/2025 | $48.00 | $48.14 | $47.60 | $47.76 | 233,768 |
| 11/7/2025 | $47.36 | $47.94 | $47.24 | $47.60 | 271,286 |
| 11/6/2025 | $47.50 | $47.64 | $47.04 | $47.44 | 310,375 |
| 11/5/2025 | $47.18 | $47.74 | $47.16 | $47.50 | 320,440 |
| 11/4/2025 | $48.02 | $48.02 | $47.00 | $47.28 | 416,685 |
| 11/3/2025 | $47.50 | $48.26 | $47.48 | $48.22 | 334,081 |
| 10/31/2025 | $47.36 | $47.70 | $47.30 | $47.46 | 253,935 |
| 10/30/2025 | $47.20 | $47.60 | $46.80 | $47.46 | 373,810 |
| 10/29/2025 | $46.00 | $47.50 | $46.00 | $46.98 | 402,158 |
| 10/28/2025 | $46.08 | $46.34 | $45.68 | $46.14 | 219,142 |
| 10/27/2025 | $46.20 | $46.30 | $45.64 | $45.82 | 231,720 |
| 10/24/2025 | $46.66 | $46.70 | $46.04 | $46.16 | 159,925 |
| 10/23/2025 | $45.76 | $46.66 | $45.76 | $46.28 | 327,200 |
| 10/22/2025 | $45.20 | $45.50 | $45.00 | $45.30 | 276,612 |
| 10/21/2025 | $44.60 | $45.10 | $44.42 | $45.08 | 227,112 |
| 10/20/2025 | $44.08 | $44.72 | $44.08 | $44.44 | 305,360 |
| 10/17/2025 | $43.36 | $44.00 | $43.18 | $43.98 | 289,524 |