OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	47.64	47.92	47.32	47.86	47.86	1.79%	10,709
Nov 6, 2025	47.40	47.58	47.02	47.02	47.02	-1.22%	2,730
Nov 5, 2025	47.24	47.68	47.22	47.60	47.60	1.06%	5,473
Nov 4, 2025	47.72	47.72	47.00	47.10	47.10	-2.20%	24,431
Nov 3, 2025	47.80	48.24	47.60	48.16	48.16	2.21%	9,203
Oct 31, 2025	47.50	47.68	47.12	47.12	47.12	-1.13%	8,097
Oct 30, 2025	47.04	47.66	47.00	47.66	47.66	0.51%	9,072
Oct 29, 2025	46.58	47.50	46.58	47.42	47.42	2.46%	23,281
Oct 28, 2025	45.78	46.32	45.68	46.28	46.28	1.36%	6,959
Oct 27, 2025	46.24	46.24	45.66	45.66	45.66	-1.34%	4,839
Oct 24, 2025	46.50	46.50	46.16	46.28	46.28	-0.04%	5,347
Oct 23, 2025	45.88	46.58	45.86	46.30	46.30	2.16%	20,489
Oct 22, 2025	45.42	45.50	45.00	45.32	45.32	0.13%	6,533
Oct 21, 2025	44.52	45.26	44.40	45.26	45.26	1.85%	10,736
Oct 20, 2025	44.06	44.72	44.06	44.44	44.44	0.95%	21,624
Oct 17, 2025	43.56	44.02	43.16	44.02	44.02	0.27%	13,701
Oct 16, 2025	43.30	43.90	42.90	43.90	43.90	1.34%	10,295
Oct 15, 2025	43.72	43.86	43.32	43.32	43.32	-0.37%	22,692
Oct 14, 2025	44.02	44.02	43.16	43.48	43.48	-1.45%	21,575
Oct 13, 2025	44.62	44.82	43.86	44.12	44.12	-0.18%	23,442
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