OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	56.20	56.20	56.20	56.20	56.20	1.17%	-
Mar 4, 2026	55.55	55.55	55.55	55.55	55.55	-	-
Mar 3, 2026	55.55	55.55	55.55	55.55	55.55	-1.59%	-
Mar 2, 2026	55.50	57.00	55.50	56.45	56.45	3.11%	400
Feb 27, 2026	54.75	54.75	54.75	54.75	54.75	-0.27%	-
Feb 26, 2026	54.90	54.90	54.90	54.90	54.90	-1.17%	-
Feb 25, 2026	55.55	55.55	55.55	55.55	55.55	0.36%	-
Feb 24, 2026	53.65	54.30	53.65	55.35	55.35	-1.69%	62
Feb 23, 2026	54.45	57.05	54.45	56.30	56.30	1.72%	1,047
Feb 20, 2026	55.30	55.30	55.30	55.35	55.35	-0.36%	19
Feb 19, 2026	60.70	60.70	55.25	55.55	55.55	0.63%	500
Feb 18, 2026	55.20	55.20	55.20	55.20	55.20	1.01%	-
Feb 17, 2026	54.65	54.65	54.65	54.65	54.65	0.92%	-
Feb 16, 2026	52.90	52.90	52.90	54.15	54.15	-1.28%	130
Feb 13, 2026	55.85	55.85	55.85	54.85	54.85	3.00%	132
Feb 12, 2026	53.25	53.25	53.25	53.25	53.25	-1.39%	15
Feb 11, 2026	55.65	55.65	52.95	54.00	54.00	1.79%	300
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%	-