ETR:OMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	73.30	73.75	71.75	71.95	71.95	-1.44%	4,713
Nov 3, 2026	73.75	74.00	72.45	73.00	73.00	-1.02%	8,038
Nov 2, 2026	75.05	75.75	72.70	73.75	73.75	-2.70%	9,789
Oct 30, 2026	74.15	75.90	74.15	75.80	75.80	2.85%	9,140
Oct 29, 2026	72.65	74.60	72.65	73.70	73.70	2.15%	11,459
Oct 28, 2026	72.00	72.75	71.95	72.15	72.15	-0.07%	2,900
Oct 27, 2026	73.95	74.15	71.85	72.20	72.20	-2.30%	7,196
Oct 26, 2026	73.60	73.95	72.60	73.90	73.90	-0.87%	6,204
Oct 23, 2026	73.50	74.60	73.15	74.55	74.55	2.40%	9,560
Oct 22, 2026	74.55	74.55	72.80	72.80	72.80	-1.95%	5,134
Oct 21, 2026	74.00	74.40	73.95	74.25	74.25	0.75%	2,114
Oct 20, 2026	74.25	74.95	73.40	73.70	73.70	-0.61%	10,530
Oct 19, 2026	74.20	74.55	73.75	74.15	74.15	0.14%	6,854
Oct 16, 2026	72.90	74.05	72.65	74.05	74.05	1.30%	15,204
Oct 15, 2026	73.80	73.95	73.10	73.10	73.10	-1.55%	3,498
Oct 14, 2026	73.40	74.40	73.40	74.25	74.25	1.23%	6,200
Oct 13, 2026	72.00	73.35	71.95	73.35	73.35	1.24%	1,788
Oct 12, 2026	71.40	72.45	70.90	72.45	72.45	0.76%	4,437
Oct 9, 2026	72.80	72.80	71.10	71.90	71.90	-3.30%	8,484
Oct 8, 2026	73.15	74.70	72.90	74.35	74.35	2.34%	9,365
Oct 7, 2026	71.75	73.10	71.65	72.65	72.65	2.18%	3,350
Oct 6, 2026	71.65	72.00	70.55	71.10	71.10	0.07%	4,135
Oct 5, 2026	71.25	71.55	70.45	71.05	71.05	0.78%	7,914
Oct 2, 2026	70.65	71.05	69.75	70.50	70.50	-0.07%	5,646
Oct 1, 2026	69.75	70.70	69.65	70.55	70.55	-1.19%	3,002
Sep 30, 2026	71.20	71.40	70.55	71.40	71.40	-0.07%	3,085
Sep 29, 2026	72.75	72.75	71.05	71.45	71.45	-2.19%	6,203
Sep 28, 2026	72.00	73.10	71.90	73.05	73.05	1.74%	6,379
Sep 25, 2026	72.35	72.85	71.55	71.80	71.80	-1.64%	4,364
Sep 24, 2026	71.25	73.00	71.20	73.00	73.00	2.67%	6,973
Sep 23, 2026	71.05	71.30	70.60	71.10	71.10	0.64%	6,713
Sep 22, 2026	71.00	71.15	69.80	70.65	70.65	-0.21%	3,598
Sep 21, 2026	71.40	71.70	70.65	70.80	70.80	-1.26%	4,823
Sep 18, 2026	71.65	71.90	71.05	71.70	71.70	-0.35%	4,254
Sep 17, 2026	71.75	72.05	71.50	71.95	71.95	-0.48%	5,200
Sep 16, 2026	72.65	72.90	72.05	72.30	72.30	-0.41%	4,835
Sep 15, 2026	71.90	72.70	71.55	72.60	72.60	0.41%	8,363
Sep 14, 2026	72.10	72.90	71.50	72.30	72.30	0.77%	6,602
Sep 11, 2026	70.75	72.15	70.50	71.75	71.75	1.27%	6,033
Sep 10, 2026	71.00	71.55	70.35	70.85	70.85	0.50%	4,052
Sep 9, 2026	70.50	70.80	70.15	70.50	70.50	0.57%	2,002
Sep 8, 2026	69.90	70.35	69.55	70.10	70.10	0.50%	3,646
Sep 7, 2026	69.20	69.75	68.90	69.75	69.75	2.20%	2,945
Sep 4, 2026	68.60	69.00	67.90	68.25	68.25	-0.66%	16,454
Sep 3, 2026	69.85	69.85	68.15	68.70	68.70	-1.93%	3,825
Sep 2, 2026	70.05	70.10	68.90	70.05	70.05	0.65%	2,211
Sep 1, 2026	69.20	69.90	69.10	69.60	69.60	1.83%	25,667
Aug 31, 2026	67.85	68.75	67.80	68.35	68.35	1.86%	2,019
Aug 28, 2026	67.70	67.85	66.75	67.10	67.10	0.07%	1,186
Aug 27, 2026	67.25	67.30	66.55	67.05	67.05	-0.37%	1,307