OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	44.96	45.18	44.20	44.20	44.20	-2.30%	14,388
Oct 9, 2025	45.36	45.56	44.94	45.24	45.24	0.76%	14,062
Oct 8, 2025	46.08	46.16	44.90	44.90	44.90	-3.27%	29,593
Oct 7, 2025	46.24	46.42	45.52	46.42	46.42	0.96%	9,095
Oct 6, 2025	45.74	46.14	45.30	45.98	45.98	-	17,849
Oct 3, 2025	46.28	46.76	45.62	45.98	45.98	-0.82%	10,530
Oct 2, 2025	46.06	46.52	46.06	46.36	46.36	0.26%	5,538
Oct 1, 2025	45.58	46.46	45.54	46.24	46.24	1.58%	2,981
Sep 30, 2025	45.60	45.68	45.12	45.52	45.52	-0.44%	21,849
Sep 29, 2025	46.56	46.56	45.46	45.72	45.72	-1.68%	24,032
Sep 26, 2025	46.04	46.50	45.96	46.50	46.50	1.31%	3,265
Sep 25, 2025	45.60	46.04	45.54	45.90	45.90	0.26%	9,515
Sep 24, 2025	45.60	46.04	45.44	45.78	45.78	0.31%	5,699
Sep 23, 2025	45.18	45.64	45.00	45.64	45.64	1.06%	10,486
Sep 22, 2025	45.30	45.46	44.82	45.16	45.16	-0.70%	31,021
Sep 19, 2025	45.82	46.06	45.32	45.48	45.48	-0.35%	9,012
Sep 18, 2025	45.78	46.08	45.58	45.64	45.64	0.40%	5,266
Sep 17, 2025	45.78	46.02	45.46	45.46	45.46	-1.09%	2,755
Sep 16, 2025	45.58	45.96	45.32	45.96	45.96	-0.39%	8,085
Sep 15, 2025	46.82	46.82	45.98	46.14	46.14	-0.60%	93,758
Sep 12, 2025	46.58	46.92	46.34	46.42	46.42	-0.73%	2,179
Sep 11, 2025	47.02	47.26	46.44	46.76	46.76	-0.47%	7,760
Sep 10, 2025	47.10	47.12	46.68	46.98	46.98	-0.97%	6,039
Sep 9, 2025	46.44	47.86	46.44	47.44	47.44	2.68%	10,131
Sep 8, 2025	46.32	46.60	46.04	46.20	46.20	0.70%	8,439
Sep 5, 2025	46.90	46.90	45.88	45.88	45.88	-1.59%	18,349
Sep 4, 2025	46.32	46.86	46.32	46.62	46.62	0.47%	5,240
Sep 3, 2025	47.08	47.32	46.36	46.40	46.40	-0.64%	5,464
Sep 2, 2025	47.40	47.40	46.70	46.70	46.70	-1.06%	4,228
Sep 1, 2025	47.38	47.40	47.00	47.20	47.20	0.34%	2,893
Aug 29, 2025	47.20	47.34	47.04	47.04	47.04	-0.25%	3,332
Aug 28, 2025	47.74	47.74	46.88	47.16	47.16	-0.63%	7,299
Aug 27, 2025	47.94	48.00	47.32	47.46	47.46	-1.17%	6,217
Aug 26, 2025	48.14	48.50	47.82	48.02	48.02	-0.99%	17,294
Aug 25, 2025	49.00	49.00	48.30	48.50	48.50	-1.42%	11,397
Aug 22, 2025	48.52	49.20	48.46	49.20	49.20	1.44%	13,443
Aug 21, 2025	48.08	48.64	47.98	48.50	48.50	0.75%	11,557
Aug 20, 2025	47.78	48.36	47.54	48.14	48.14	0.67%	8,066
Aug 19, 2025	47.46	47.90	47.36	47.82	47.82	0.97%	9,770
Aug 18, 2025	47.56	47.60	47.24	47.36	47.36	-0.71%	10,143
Aug 15, 2025	47.08	47.70	47.08	47.70	47.70	1.92%	33,785
Aug 14, 2025	46.72	46.80	46.40	46.80	46.80	0.56%	6,290
Aug 13, 2025	46.80	46.80	46.42	46.54	46.54	-0.39%	4,134
Aug 12, 2025	46.44	46.92	46.42	46.72	46.72	0.73%	19,247
Aug 11, 2025	46.16	46.40	45.64	46.38	46.38	0.83%	29,189
Aug 8, 2025	45.68	46.24	45.60	46.00	46.00	0.66%	12,679
Aug 7, 2025	44.88	46.18	44.78	45.70	45.70	1.65%	8,096
Aug 6, 2025	44.76	44.98	44.64	44.96	44.96	0.58%	3,126
Aug 5, 2025	44.56	45.12	44.28	44.70	44.70	1.45%	6,909
Aug 4, 2025	44.50	44.58	43.94	44.06	44.06	-0.54%	6,080