OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	52.15	52.60	52.05	53.05	53.05	1.14%	360
Feb 9, 2026	52.45	52.45	52.45	52.45	52.45	0.38%	-
Feb 6, 2026	52.25	52.25	52.25	52.25	52.25	0.58%	-
Feb 5, 2026	51.95	51.95	51.95	51.95	51.95	-1.14%	-
Feb 4, 2026	50.90	50.90	50.90	52.55	52.55	5.10%	5
Feb 3, 2026	50.00	50.00	50.00	50.00	50.00	0.48%	-
Feb 2, 2026	49.76	49.76	49.76	49.76	49.76	-0.68%	-
Jan 30, 2026	50.10	50.10	50.10	50.10	50.10	-	-
Jan 29, 2026	50.10	50.10	50.10	50.10	50.10	0.20%	-
Jan 28, 2026	50.00	50.00	50.00	50.00	50.00	0.44%	-
Jan 27, 2026	49.78	49.78	49.78	49.78	49.78	0.12%	-
Jan 26, 2026	48.76	49.00	48.76	49.72	49.72	-3.74%	19
Jan 23, 2026	49.36	51.70	49.36	51.65	51.65	5.07%	51
Jan 22, 2026	49.16	49.16	49.16	49.16	49.16	1.03%	-
Jan 21, 2026	48.66	48.66	48.66	48.66	48.66	0.41%	-
Jan 20, 2026	48.46	48.46	48.46	48.46	48.46	-0.98%	-
Jan 19, 2026	48.94	48.94	48.94	48.94	48.94	-0.20%	-
Jan 16, 2026	49.04	49.04	49.04	49.04	49.04	-0.37%	-
Jan 15, 2026	49.22	49.22	49.22	49.22	49.22	-0.73%	-
Jan 14, 2026	49.36	49.36	49.36	49.58	49.58	0.98%	1,000
Jan 13, 2026	49.76	49.76	49.00	49.10	49.10	0.16%	26
Jan 12, 2026	50.35	50.35	50.35	49.02	49.02	1.32%	42
Jan 9, 2026	48.38	48.38	48.38	48.38	48.38	1.98%	-
Jan 8, 2026	47.44	47.44	47.44	47.44	47.44	-2.19%	-
Jan 7, 2026	49.24	49.24	49.24	48.50	48.50	-0.86%	21
Jan 6, 2026	50.50	50.50	50.50	48.92	48.92	0.08%	20
Jan 5, 2026	49.96	49.96	49.96	48.88	48.88	0.66%	120
Jan 2, 2026	50.00	50.30	48.38	48.56	48.56	1.34%	743
Dec 30, 2025	47.92	47.92	47.92	47.92	47.92	0.80%	-
Dec 29, 2025	46.90	46.90	46.90	47.54	47.54	1.19%	100
Dec 23, 2025	46.98	46.98	46.98	46.98	46.98	-0.34%	-
Dec 22, 2025	47.14	47.14	47.14	47.14	47.14	0.90%	-
Dec 19, 2025	46.72	46.72	46.72	46.72	46.72	0.09%	-
Dec 18, 2025	46.68	46.68	46.68	46.68	46.68	-0.17%	-
Dec 17, 2025	46.98	46.98	46.98	46.76	46.76	-0.43%	22
Dec 16, 2025	46.96	46.96	46.96	46.96	46.96	-1.30%	-
Dec 15, 2025	47.58	47.58	47.58	47.58	47.58	1.06%	-
Dec 12, 2025	45.92	45.92	45.92	47.08	47.08	-0.51%	20
Dec 11, 2025	47.32	47.32	47.32	47.32	47.32	0.81%	-
Dec 10, 2025	45.74	47.10	44.56	46.94	46.94	0.09%	312
Dec 9, 2025	46.90	46.90	46.90	46.90	46.90	-1.59%	-
Dec 8, 2025	47.66	47.66	47.66	47.66	47.66	-0.21%	-
Dec 5, 2025	47.76	47.76	47.76	47.76	47.76	-0.62%	-
Dec 4, 2025	48.36	48.36	48.00	48.06	48.06	0.25%	246
Dec 3, 2025	48.36	48.36	48.36	47.94	47.94	-0.87%	100
Dec 2, 2025	48.36	48.36	48.36	48.36	48.36	0.79%	-
Dec 1, 2025	47.98	47.98	47.98	47.98	47.98	1.01%	-
Nov 28, 2025	47.50	47.50	47.50	47.50	47.50	-0.67%	-
Nov 27, 2025	47.82	47.82	47.82	47.82	47.82	-0.79%	-
Nov 26, 2025	48.20	48.20	48.20	48.20	48.20	0.04%	-