ETR:OMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	58.10	58.65	57.80	58.60	-	0.51%	5,386
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
Mar 13, 2026	58.20	59.80	58.20	59.20	59.20	2.51%	10,165
Mar 12, 2026	57.80	58.15	57.45	57.75	57.75	-0.86%	4,011
Mar 11, 2026	56.95	58.25	56.80	58.25	58.25	2.28%	7,201
Mar 10, 2026	56.45	57.50	56.30	56.95	56.95	-1.39%	6,793
Mar 9, 2026	57.65	58.35	56.60	57.75	57.75	1.32%	21,656
Mar 6, 2026	56.45	57.30	55.95	57.00	57.00	0.97%	24,847
Mar 5, 2026	56.05	56.70	55.85	56.45	56.45	1.90%	3,952
Mar 4, 2026	56.00	56.15	55.10	55.40	55.40	-0.98%	11,817
Mar 3, 2026	57.05	57.05	54.70	55.95	55.95	-2.01%	39,177
Mar 2, 2026	56.75	57.30	55.50	57.10	57.10	4.58%	48,243
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