OMV Petrom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.83	0.83	0.82	0.83	0.83	-0.42%	3,243,400
Sep 1, 2025	0.84	0.84	0.83	0.83	0.83	-1.43%	1,955,405
Aug 29, 2025	0.84	0.85	0.84	0.84	0.84	0.24%	2,878,706
Aug 28, 2025	0.85	0.85	0.84	0.84	0.84	-0.71%	4,262,335
Aug 27, 2025	0.85	0.85	0.84	0.85	0.85	0.48%	68,284,600
Aug 26, 2025	0.85	0.86	0.84	0.84	0.84	-0.88%	5,741,973
Aug 25, 2025	0.82	0.85	0.82	0.85	0.85	3.22%	11,699,270
Aug 22, 2025	0.83	0.83	0.82	0.82	0.82	-0.48%	2,138,729
Aug 21, 2025	0.83	0.83	0.82	0.83	0.83	0.24%	3,555,122
Aug 20, 2025	0.82	0.83	0.82	0.83	0.83	1.10%	919,486
Aug 19, 2025	0.83	0.83	0.81	0.82	0.82	-1.33%	5,682,339
Aug 18, 2025	0.85	0.85	0.83	0.83	0.83	-2.93%	4,528,474
Aug 14, 2025	0.85	0.86	0.83	0.85	0.85	-0.76%	6,695,474
Aug 13, 2025	0.84	0.86	0.84	0.86	0.86	2.69%	7,723,410
Aug 12, 2025	0.83	0.84	0.83	0.84	0.84	0.30%	5,449,118
Aug 11, 2025	0.83	0.84	0.83	0.83	0.83	1.03%	23,558,360
Aug 8, 2025	0.83	0.85	0.82	0.83	0.83	-0.60%	6,740,804
Aug 7, 2025	0.81	0.83	0.81	0.83	0.83	3.04%	9,413,576
Aug 6, 2025	0.80	0.81	0.80	0.81	0.81	1.07%	4,712,077
Aug 5, 2025	0.79	0.80	0.79	0.80	0.80	1.34%	3,898,875
Aug 4, 2025	0.79	0.79	0.78	0.79	0.79	-0.38%	3,243,566
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