OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	50.15	50.25	49.36	50.10	50.10	0.32%	16,841
Jan 29, 2026	49.74	50.85	49.60	49.94	49.94	-0.12%	38,585
Jan 28, 2026	49.80	50.45	49.80	50.00	50.00	0.60%	4,115
Jan 27, 2026	49.26	49.92	48.92	49.70	49.70	0.85%	7,914
Jan 26, 2026	49.16	49.98	48.86	49.28	49.28	-2.22%	11,031
Jan 23, 2026	49.56	50.40	49.26	50.40	50.40	2.86%	25,157
Jan 22, 2026	49.54	49.62	48.96	49.00	49.00	-0.28%	11,013
Jan 21, 2026	48.30	49.14	48.30	49.14	49.14	2.67%	11,814
Jan 20, 2026	48.84	48.84	47.76	47.86	47.86	-2.45%	39,851
Jan 19, 2026	48.78	49.20	48.74	49.06	49.06	-0.04%	6,825
Jan 16, 2026	48.92	49.46	48.74	49.08	49.08	-0.08%	1,811
Jan 15, 2026	48.94	49.54	48.32	49.12	49.12	-1.37%	13,421
Jan 14, 2026	49.42	49.80	48.96	49.80	49.80	0.69%	16,500
Jan 13, 2026	49.14	49.58	48.84	49.46	49.46	0.41%	10,963
Jan 12, 2026	49.00	49.26	48.50	49.26	49.26	1.48%	23,557
Jan 9, 2026	47.80	48.60	47.54	48.54	48.54	3.36%	9,994
Jan 8, 2026	47.28	47.32	46.80	46.96	46.96	-0.25%	10,484
Jan 7, 2026	47.82	47.82	46.82	47.08	47.08	-2.20%	23,330
Jan 6, 2026	48.78	49.08	48.14	48.14	48.14	-1.03%	6,925
Jan 5, 2026	48.48	48.90	47.80	48.64	48.64	0.29%	21,919
Jan 2, 2026	47.96	48.50	47.52	48.50	48.50	2.32%	10,805
Dec 30, 2025	47.12	47.48	47.02	47.40	47.40	-0.25%	3,088
Dec 29, 2025	46.94	47.52	46.68	47.52	47.52	1.41%	15,594
Dec 23, 2025	47.26	47.26	46.66	46.86	46.86	-0.72%	5,700
Dec 22, 2025	46.84	47.28	46.64	47.20	47.20	1.16%	9,580
Dec 19, 2025	46.52	47.00	46.24	46.66	46.66	0.26%	20,198
Dec 18, 2025	46.44	46.72	46.34	46.54	46.54	0.39%	1,639
Dec 17, 2025	46.46	46.80	46.18	46.36	46.36	0.87%	19,651
Dec 16, 2025	46.96	47.32	45.96	45.96	45.96	-2.87%	26,855
Dec 15, 2025	47.44	47.74	47.26	47.32	47.32	0.81%	2,637
Dec 12, 2025	47.24	47.70	46.94	46.94	46.94	-1.01%	4,871
Dec 11, 2025	47.48	47.70	47.10	47.42	47.42	0.68%	6,709
Dec 10, 2025	47.58	47.78	47.10	47.10	47.10	-0.97%	19,597
Dec 9, 2025	47.40	47.86	47.24	47.56	47.56	0.59%	7,878
Dec 8, 2025	47.66	47.76	47.28	47.28	47.28	-0.46%	2,989
Dec 5, 2025	48.14	48.14	47.48	47.50	47.50	-1.00%	6,833
Dec 4, 2025	47.98	48.28	47.70	47.98	47.98	0.59%	1,430
Dec 3, 2025	48.24	48.38	47.54	47.70	47.70	-0.50%	5,810
Dec 2, 2025	48.50	48.50	47.82	47.94	47.94	-0.75%	6,271
Dec 1, 2025	47.86	48.50	47.64	48.30	48.30	1.77%	3,688
Nov 28, 2025	47.46	47.80	47.16	47.46	47.46	-	17,287
Nov 27, 2025	48.22	48.22	47.46	47.46	47.46	-0.84%	9,573
Nov 26, 2025	48.32	48.60	47.86	47.86	47.86	-0.13%	5,654
Nov 25, 2025	48.40	48.40	47.84	47.92	47.92	-0.46%	3,303
Nov 24, 2025	48.14	48.44	47.84	48.14	48.14	0.59%	9,421
Nov 21, 2025	48.14	48.40	47.76	47.86	47.86	-1.24%	3,063
Nov 20, 2025	48.58	49.00	48.32	48.46	48.46	0.04%	6,781
Nov 19, 2025	48.44	49.10	48.12	48.44	48.44	1.94%	15,918
Nov 18, 2025	48.46	48.46	47.52	47.52	47.52	-2.30%	7,470
Nov 17, 2025	48.80	48.96	48.42	48.64	48.64	-1.18%	10,512