OMV Petrom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.78	0.79	0.78	0.79	0.79	1.09%	5,333,156
Jul 31, 2025	0.78	0.79	0.78	0.78	0.78	0.64%	7,709,153
Jul 30, 2025	0.78	0.79	0.78	0.78	0.78	-0.13%	4,303,021
Jul 29, 2025	0.79	0.79	0.78	0.78	0.78	-1.15%	26,909,680
Jul 28, 2025	0.78	0.79	0.77	0.79	0.79	1.29%	3,810,285
Jul 25, 2025	0.78	0.78	0.77	0.78	0.78	0.32%	2,435,695
Jul 24, 2025	0.78	0.78	0.77	0.77	0.77	-0.19%	4,815,004
Jul 23, 2025	0.77	0.78	0.77	0.78	0.78	0.65%	18,246,790
Jul 22, 2025	0.77	0.78	0.77	0.77	0.77	-0.58%	5,480,370
Jul 21, 2025	0.77	0.78	0.77	0.77	0.77	-0.26%	3,713,466
Jul 18, 2025	0.77	0.78	0.77	0.78	0.78	0.98%	3,721,806
Jul 17, 2025	0.77	0.78	0.77	0.77	0.77	-	5,768,035
Jul 16, 2025	0.76	0.77	0.76	0.77	0.77	0.72%	3,482,558
Jul 15, 2025	0.77	0.77	0.76	0.76	0.76	-0.72%	6,584,314
Jul 14, 2025	0.77	0.77	0.76	0.77	0.77	0.98%	2,436,140
Jul 11, 2025	0.77	0.78	0.76	0.76	0.76	-1.49%	9,001,673
Jul 10, 2025	0.78	0.78	0.77	0.77	0.77	-0.26%	3,503,452
Jul 9, 2025	0.78	0.78	0.77	0.78	0.78	-0.51%	3,691,113
Jul 8, 2025	0.77	0.78	0.76	0.78	0.78	1.17%	4,743,452
Jul 7, 2025	0.76	0.77	0.76	0.77	0.77	0.79%	5,572,759
Jul 4, 2025	0.76	0.77	0.76	0.76	0.76	-0.13%	4,246,711
Jul 3, 2025	0.75	0.77	0.75	0.77	0.77	2.27%	36,010,040
Jul 2, 2025	0.76	0.76	0.75	0.75	0.75	-1.25%	18,401,720
Jul 1, 2025	0.75	0.76	0.75	0.76	0.76	0.60%	4,695,147
Jun 30, 2025	0.76	0.77	0.75	0.75	0.75	-0.26%	8,612,461
Jun 27, 2025	0.76	0.76	0.75	0.76	0.76	0.53%	3,065,523
Jun 26, 2025	0.75	0.76	0.75	0.75	0.75	-	2,215,543
Jun 25, 2025	0.75	0.76	0.75	0.75	0.75	-0.53%	4,804,193
Jun 24, 2025	0.76	0.76	0.75	0.76	0.76	0.60%	3,446,307
Jun 23, 2025	0.77	0.78	0.75	0.75	0.75	-2.28%	7,521,977
Jun 20, 2025	0.75	0.77	0.75	0.77	0.77	1.72%	22,506,850
Jun 19, 2025	0.76	0.76	0.75	0.76	0.76	-0.66%	14,448,870
Jun 18, 2025	0.76	0.77	0.76	0.76	0.76	-0.46%	4,438,424
Jun 17, 2025	0.75	0.76	0.74	0.76	0.76	1.94%	8,891,505
Jun 16, 2025	0.74	0.75	0.74	0.75	0.75	0.74%	6,402,202
Jun 13, 2025	0.74	0.74	0.73	0.74	0.74	1.43%	13,383,230
Jun 12, 2025	0.73	0.74	0.73	0.73	0.73	0.41%	4,363,678
Jun 11, 2025	0.73	0.74	0.73	0.73	0.73	-0.27%	6,647,125
Jun 10, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	7,435,254
Jun 6, 2025	0.74	0.74	0.74	0.74	0.74	-	6,442,959
Jun 5, 2025	0.73	0.74	0.73	0.74	0.74	1.09%	12,622,060
Jun 4, 2025	0.74	0.74	0.72	0.73	0.73	-	4,107,290
Jun 3, 2025	0.74	0.74	0.73	0.73	0.73	-0.41%	5,466,851
Jun 2, 2025	0.72	0.74	0.71	0.74	0.74	2.65%	7,397,301
May 30, 2025	0.71	0.72	0.70	0.72	0.72	1.70%	11,847,760
May 29, 2025	0.71	0.71	0.71	0.71	0.71	-0.63%	1,465,485
May 28, 2025	0.71	0.72	0.71	0.71	0.71	0.35%	1,695,657
May 27, 2025	0.70	0.72	0.70	0.71	0.71	1.87%	11,859,150
May 26, 2025	0.70	0.70	0.69	0.70	0.70	0.58%	4,913,796
May 23, 2025	0.70	0.70	0.69	0.69	0.69	-1.14%	1,614,291