OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	54.95	55.45	54.40	54.60	54.60	-1.44%	12,596
Feb 26, 2026	55.30	55.50	54.50	55.40	55.40	0.73%	2,817
Feb 25, 2026	55.15	55.40	54.45	55.00	55.00	-0.09%	3,781
Feb 24, 2026	55.50	55.85	55.05	55.05	55.05	-0.63%	3,811
Feb 23, 2026	54.55	55.80	54.50	55.40	55.40	1.47%	12,608
Feb 20, 2026	55.65	55.65	54.60	54.60	54.60	-2.15%	524
Feb 19, 2026	55.15	55.95	55.10	55.80	55.80	1.82%	8,407
Feb 18, 2026	54.90	55.35	54.70	54.80	54.80	-0.36%	3,433
Feb 17, 2026	54.95	55.45	54.50	55.00	55.00	0.73%	5,838
Feb 16, 2026	54.70	55.00	54.00	54.60	54.60	-0.27%	5,058
Feb 13, 2026	54.70	54.90	54.10	54.75	54.75	0.09%	9,802
Feb 12, 2026	55.25	55.40	54.45	54.70	54.70	-0.27%	6,560
Feb 11, 2026	53.80	54.85	53.75	54.85	54.85	2.81%	17,243
Feb 10, 2026	52.30	54.00	52.25	53.35	53.35	2.11%	10,313
Feb 9, 2026	52.10	52.45	51.45	52.25	52.25	-0.19%	9,396
Feb 6, 2026	51.55	52.50	51.55	52.35	52.35	1.95%	5,717
Feb 5, 2026	52.05	52.40	50.90	51.35	51.35	-2.56%	18,028
Feb 4, 2026	50.90	53.00	50.90	52.70	52.70	4.25%	17,297
Feb 3, 2026	50.20	50.70	49.38	50.55	50.55	1.18%	22,388
Feb 2, 2026	49.20	50.05	48.92	49.96	49.96	-0.28%	21,185
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