OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	49.98	50.00	49.40	50.00	50.00	0.08%	1,378
Jan 29, 2026	49.88	50.80	49.88	49.96	49.96	0.04%	1,187
Jan 28, 2026	49.74	50.15	49.74	49.94	49.94	0.89%	1,008
Jan 27, 2026	49.40	49.50	49.10	49.50	49.50	-0.16%	3,350
Jan 26, 2026	49.70	49.86	48.98	49.58	49.58	-0.94%	1,162
Jan 23, 2026	49.52	50.20	49.50	50.05	50.05	1.81%	2,124
Jan 22, 2026	49.50	49.50	49.06	49.16	49.16	-0.08%	4,151
Jan 21, 2026	48.60	49.20	48.50	49.20	49.20	1.74%	1,800
Jan 20, 2026	48.98	48.98	47.82	48.36	48.36	-1.19%	1,596
Jan 19, 2026	49.06	49.20	48.84	48.94	48.94	-1.33%	1,176
Jan 16, 2026	48.88	49.60	48.88	49.60	49.60	0.24%	2,497
Jan 15, 2026	49.62	49.62	48.72	49.48	49.48	-0.64%	1,387
Jan 14, 2026	49.52	49.80	49.12	49.80	49.80	0.57%	1,636
Jan 13, 2026	48.90	49.52	48.90	49.52	49.52	1.48%	1,465
Jan 12, 2026	49.02	49.20	48.64	48.80	48.80	0.25%	3,653
Jan 9, 2026	47.86	48.68	47.68	48.68	48.68	2.87%	719
Jan 8, 2026	47.60	47.60	47.00	47.32	47.32	0.08%	2,602
Jan 7, 2026	48.60	48.62	47.22	47.28	47.28	-1.99%	3,598
Jan 6, 2026	48.60	48.98	48.24	48.24	48.24	-1.43%	1,218
Jan 5, 2026	49.16	49.16	47.98	48.94	48.94	0.78%	2,049
Jan 2, 2026	47.96	48.56	47.96	48.56	48.56	2.40%	2,190
Dec 30, 2025	47.42	47.42	47.42	47.42	47.42	-0.38%	210
Dec 29, 2025	47.50	47.60	47.12	47.60	47.60	1.28%	750
Dec 23, 2025	47.36	47.36	46.90	47.00	47.00	0.13%	121
Dec 22, 2025	46.78	46.96	46.66	46.94	46.94	1.16%	453
Dec 19, 2025	46.44	46.44	46.26	46.40	46.40	-0.09%	145
Dec 18, 2025	46.20	46.44	46.20	46.44	46.44	-0.30%	209
Dec 17, 2025	46.64	46.76	46.48	46.58	46.58	-0.56%	1,820
Dec 16, 2025	47.28	47.28	46.06	46.84	46.84	-1.89%	583
Dec 15, 2025	47.56	47.86	47.54	47.74	47.74	0.55%	650
Dec 12, 2025	47.70	47.70	47.40	47.48	47.48	-0.21%	2,472
Dec 11, 2025	47.82	47.82	47.28	47.58	47.58	-0.75%	188
Dec 10, 2025	47.56	47.94	47.56	47.94	47.94	0.76%	415
Dec 9, 2025	47.86	47.86	47.58	47.58	47.58	-1.08%	128
Dec 8, 2025	47.74	48.10	47.34	48.10	48.10	0.84%	320
Dec 5, 2025	48.16	48.16	47.68	47.70	47.70	-1.00%	510
Dec 4, 2025	48.18	48.18	48.18	48.18	48.18	0.71%	2
Dec 3, 2025	48.06	48.06	47.84	47.84	47.84	-0.75%	313
Dec 2, 2025	48.48	48.56	48.04	48.20	48.20	-0.62%	578
Dec 1, 2025	47.66	48.50	47.66	48.50	48.50	1.76%	1,063
Nov 28, 2025	47.82	47.82	47.42	47.66	47.66	0.08%	317
Nov 27, 2025	48.22	48.22	47.50	47.62	47.62	-1.81%	426
Nov 26, 2025	48.50	48.50	48.50	48.50	48.50	0.62%	206
Nov 25, 2025	48.32	48.32	48.08	48.20	48.20	0.04%	600
Nov 24, 2025	48.48	48.48	48.18	48.18	48.18	0.42%	835
Nov 21, 2025	48.16	48.16	47.98	47.98	47.98	-0.91%	450
Nov 20, 2025	48.96	49.06	48.42	48.42	48.42	-0.25%	310
Nov 19, 2025	47.96	48.54	47.96	48.54	48.54	1.59%	1,000
Nov 18, 2025	47.92	48.32	47.78	47.78	47.78	-1.69%	24,374
Nov 17, 2025	49.02	49.02	48.60	48.60	48.60	-2.02%	695