ETR:OMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	62.30	63.10	62.30	62.45	-	-0.56%	8,817
May 26, 2026	62.85	63.45	62.45	62.80	62.80	-0.40%	6,569
May 25, 2026	62.20	63.05	62.05	63.05	63.05	0.40%	4,603
May 22, 2026	62.95	63.10	62.20	62.80	62.80	-1.02%	7,960
May 21, 2026	62.95	63.85	62.70	63.45	63.45	0.55%	9,336
May 20, 2026	63.85	64.25	62.90	63.10	63.10	-1.02%	11,122
May 19, 2026	63.80	64.35	63.65	63.75	63.75	0.24%	8,366
May 18, 2026	63.10	63.80	62.10	63.60	63.60	1.27%	10,352
May 15, 2026	62.10	62.80	61.65	62.80	62.80	2.03%	9,300
May 14, 2026	61.20	61.75	61.20	61.55	61.55	0.57%	2,772
May 13, 2026	60.60	61.40	60.50	61.20	61.20	0.91%	7,500
May 12, 2026	60.60	61.40	60.45	60.65	60.65	0.83%	6,307
May 11, 2026	60.40	60.65	59.95	60.15	60.15	-0.25%	4,543
May 8, 2026	60.45	60.65	59.85	60.30	60.30	0.17%	6,014
May 7, 2026	60.45	60.45	59.70	60.20	60.20	-0.66%	6,070
May 6, 2026	61.45	61.60	59.45	60.60	60.60	-1.62%	13,977
May 5, 2026	61.40	61.85	61.15	61.60	61.60	1.48%	8,286
May 4, 2026	60.55	61.20	60.10	60.70	60.70	-0.33%	7,627
Apr 30, 2026	60.60	61.00	60.10	60.90	60.90	1.84%	7,034
Apr 29, 2026	59.25	60.35	59.25	59.80	59.80	0.93%	9,825
Apr 28, 2026	58.80	59.90	58.55	59.25	59.25	1.89%	5,402
Apr 27, 2026	58.30	58.60	57.95	58.15	58.15	-0.43%	6,001
Apr 24, 2026	58.75	59.05	58.15	58.40	58.40	-0.34%	4,025
Apr 23, 2026	57.80	58.65	57.80	58.60	58.60	1.82%	5,627
Apr 22, 2026	57.95	58.20	57.30	57.55	57.55	-	1,516
Apr 21, 2026	57.10	57.70	57.10	57.55	57.55	0.70%	7,288
Apr 20, 2026	57.40	58.10	57.15	57.15	57.15	0.97%	4,253
Apr 17, 2026	58.40	58.50	55.85	56.60	56.60	-3.58%	30,736
Apr 16, 2026	58.10	58.75	57.80	58.70	58.70	0.69%	5,617
Apr 15, 2026	58.70	59.10	58.15	58.30	58.30	-1.35%	6,788
Apr 14, 2026	59.45	59.75	58.75	59.10	59.10	-0.59%	9,166
Apr 13, 2026	60.00	60.35	58.95	59.45	59.45	0.76%	8,190
Apr 10, 2026	59.75	59.90	58.75	59.00	59.00	-2.32%	9,336
Apr 9, 2026	61.00	61.45	59.15	60.40	60.40	-0.74%	9,636
Apr 8, 2026	60.50	61.50	59.70	60.85	60.85	-3.64%	31,098
Apr 7, 2026	63.40	63.40	62.30	63.15	63.15	0.08%	10,477
Apr 2, 2026	62.80	63.10	62.00	63.10	63.10	2.69%	16,284
Apr 1, 2026	62.30	63.00	61.40	61.45	61.45	-1.84%	9,984
Mar 31, 2026	62.25	63.35	61.85	62.60	62.60	-0.16%	7,119
Mar 30, 2026	62.20	63.00	61.90	62.70	62.70	1.46%	9,039
Mar 27, 2026	61.75	61.90	60.45	61.80	61.80	0.49%	7,991
Mar 26, 2026	61.25	61.75	60.95	61.50	61.50	0.82%	13,714
Mar 25, 2026	59.75	61.10	59.60	61.00	61.00	1.08%	12,674
Mar 24, 2026	58.65	60.35	58.65	60.35	60.35	2.99%	8,171
Mar 23, 2026	57.35	59.30	55.95	58.60	58.60	2.63%	35,846
Mar 20, 2026	58.20	58.30	56.70	57.10	57.10	-3.14%	18,068
Mar 19, 2026	61.00	61.50	57.25	58.95	58.95	-3.20%	30,446
Mar 18, 2026	60.00	61.20	59.70	60.90	60.90	0.50%	21,458
Mar 17, 2026	59.85	60.95	59.85	60.60	60.60	1.85%	9,178
Mar 16, 2026	59.30	60.05	59.00	59.50	59.50	0.51%	13,873