ETR:OMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	55.20	55.90	54.80	55.50	-	-0.72%	4,695
Jun 15, 2026	57.00	57.00	55.30	55.90	55.90	-3.20%	14,716
Jun 12, 2026	58.10	58.65	57.50	57.75	57.75	-1.70%	4,604
Jun 11, 2026	57.80	58.75	57.70	58.75	58.75	1.91%	10,676
Jun 10, 2026	57.90	58.05	56.75	57.65	57.65	-0.35%	10,636
Jun 9, 2026	59.15	59.20	57.80	57.85	57.85	-2.45%	9,434
Jun 8, 2026	59.80	60.10	58.85	59.30	59.30	0.94%	26,675
Jun 5, 2026	62.95	63.80	62.70	63.15	58.75	-0.08%	51,534
Jun 4, 2026	63.75	63.75	62.55	63.20	58.80	-1.48%	5,345
Jun 3, 2026	63.85	64.35	63.50	64.15	59.68	1.42%	7,732
Jun 2, 2026	62.65	63.50	62.20	63.25	58.84	0.72%	11,381
Jun 1, 2026	62.25	62.90	62.05	62.80	58.42	2.36%	9,207
May 29, 2026	61.05	61.75	61.05	61.35	57.08	0.33%	2,390
May 28, 2026	62.10	62.10	60.75	61.15	56.89	-1.13%	7,661
May 27, 2026	62.30	63.10	61.65	61.85	57.54	-1.51%	14,899
May 26, 2026	62.85	63.45	62.45	62.80	58.42	-0.40%	6,569
May 25, 2026	62.20	63.05	62.05	63.05	58.66	0.40%	4,603
May 22, 2026	62.95	63.10	62.20	62.80	58.42	-1.02%	7,960
May 21, 2026	62.95	63.85	62.70	63.45	59.03	0.55%	9,336
May 20, 2026	63.85	64.25	62.90	63.10	58.70	-1.02%	11,122
May 19, 2026	63.80	64.35	63.65	63.75	59.31	0.24%	8,366
May 18, 2026	63.10	63.80	62.10	63.60	59.17	1.27%	10,352
May 15, 2026	62.10	62.80	61.65	62.80	58.42	2.03%	9,300
May 14, 2026	61.20	61.75	61.20	61.55	57.26	0.57%	2,772
May 13, 2026	60.60	61.40	60.50	61.20	56.94	0.91%	7,500
May 12, 2026	60.60	61.40	60.45	60.65	56.42	0.83%	6,307
May 11, 2026	60.40	60.65	59.95	60.15	55.96	-0.25%	4,543
May 8, 2026	60.45	60.65	59.85	60.30	56.10	0.17%	6,014
May 7, 2026	60.45	60.45	59.70	60.20	56.01	-0.66%	6,070
May 6, 2026	61.45	61.60	59.45	60.60	56.38	-1.62%	13,977
May 5, 2026	61.40	61.85	61.15	61.60	57.31	1.48%	8,286
May 4, 2026	60.55	61.20	60.10	60.70	56.47	-0.33%	7,627
Apr 30, 2026	60.60	61.00	60.10	60.90	56.66	1.84%	7,034
Apr 29, 2026	59.25	60.35	59.25	59.80	55.63	0.93%	9,825
Apr 28, 2026	58.80	59.90	58.55	59.25	55.12	1.89%	5,402
Apr 27, 2026	58.30	58.60	57.95	58.15	54.10	-0.43%	6,001
Apr 24, 2026	58.75	59.05	58.15	58.40	54.33	-0.34%	4,025
Apr 23, 2026	57.80	58.65	57.80	58.60	54.52	1.82%	5,627
Apr 22, 2026	57.95	58.20	57.30	57.55	53.54	-	1,516
Apr 21, 2026	57.10	57.70	57.10	57.55	53.54	0.70%	7,288
Apr 20, 2026	57.40	58.10	57.15	57.15	53.17	0.97%	4,253
Apr 17, 2026	58.40	58.50	55.85	56.60	52.66	-3.58%	30,736
Apr 16, 2026	58.10	58.75	57.80	58.70	54.61	0.69%	5,617
Apr 15, 2026	58.70	59.10	58.15	58.30	54.24	-1.35%	6,788
Apr 14, 2026	59.45	59.75	58.75	59.10	54.98	-0.59%	9,166
Apr 13, 2026	60.00	60.35	58.95	59.45	55.31	0.76%	8,190
Apr 10, 2026	59.75	59.90	58.75	59.00	54.89	-2.32%	9,336
Apr 9, 2026	61.00	61.45	59.15	60.40	56.19	-0.74%	9,636
Apr 8, 2026	60.50	61.50	59.70	60.85	56.61	-3.64%	31,098
Apr 7, 2026	63.40	63.40	62.30	63.15	58.75	0.08%	10,477