FRA:OMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	61.35	61.75	60.70	60.70	60.70	-2.25%	429
Mar 26, 2026	60.60	62.10	60.60	62.10	62.10	2.81%	4,364
Mar 25, 2026	58.50	60.75	58.25	60.40	60.40	1.60%	705
Mar 24, 2026	58.30	60.00	58.30	59.45	59.45	1.54%	490
Mar 23, 2026	56.50	58.55	55.95	58.55	58.55	0.95%	2,822
Mar 20, 2026	58.50	58.50	56.80	58.00	58.00	0.43%	2,612
Mar 19, 2026	61.35	61.35	57.40	57.75	57.75	-5.41%	2,640
Mar 18, 2026	60.35	61.05	60.05	61.05	61.05	1.08%	1,210
Mar 17, 2026	59.50	60.90	59.50	60.40	60.40	0.25%	3,568
Mar 16, 2026	59.95	60.25	59.20	60.25	60.25	1.52%	2,622
Mar 13, 2026	57.85	59.60	57.85	59.35	59.35	2.77%	935
Mar 12, 2026	58.00	58.00	57.75	57.75	57.75	0.96%	1,579
Mar 11, 2026	56.65	57.40	56.60	57.20	57.20	0.62%	1,660
Mar 10, 2026	57.05	57.30	56.40	56.85	56.85	-	1,583
Mar 9, 2026	57.95	58.35	56.85	56.85	56.85	0.80%	1,948
Mar 6, 2026	56.00	57.30	55.95	56.40	56.40	0.80%	2,166
Mar 5, 2026	56.05	56.60	55.95	55.95	55.95	0.54%	1,665
Mar 4, 2026	56.75	56.75	55.30	55.65	55.65	-2.54%	2,117
Mar 3, 2026	57.45	57.50	54.90	57.10	57.10	-0.61%	4,138
Mar 2, 2026	57.60	57.95	55.50	57.45	57.45	5.80%	11,735
Feb 27, 2026	54.65	55.40	54.30	54.30	54.30	-1.27%	1,510
Feb 26, 2026	55.25	55.25	54.50	55.00	55.00	-1.08%	1,150
Feb 25, 2026	55.70	55.95	54.85	55.60	55.60	-0.36%	490
Feb 24, 2026	55.65	55.85	55.25	55.80	55.80	-0.18%	651
Feb 23, 2026	55.00	55.90	54.70	55.90	55.90	1.08%	1,090
Feb 20, 2026	55.25	55.50	54.85	55.30	55.30	-0.18%	1,865
Feb 19, 2026	54.90	55.75	54.90	55.40	55.40	0.64%	2,344
Feb 18, 2026	54.55	55.30	54.55	55.05	55.05	0.36%	680
Feb 17, 2026	54.60	55.15	54.60	54.85	54.85	-0.18%	812
Feb 16, 2026	55.20	55.20	54.20	54.95	54.95	0.73%	2,099
Feb 13, 2026	54.65	54.65	54.45	54.55	54.55	-0.18%	1,125
Feb 12, 2026	54.70	55.25	54.50	54.65	54.65	0.46%	2,226
Feb 11, 2026	53.75	54.65	53.75	54.40	54.40	1.12%	1,087
Feb 10, 2026	52.35	53.85	52.35	53.80	53.80	2.38%	3,232
Feb 9, 2026	52.65	52.75	51.60	52.55	52.55	0.38%	1,617
Feb 6, 2026	51.50	52.35	51.50	52.35	52.35	1.26%	1,456
Feb 5, 2026	52.00	52.45	50.95	51.70	51.70	-1.52%	1,420
Feb 4, 2026	50.95	52.80	50.85	52.50	52.50	3.75%	3,546
Feb 3, 2026	49.96	50.60	49.82	50.60	50.60	1.24%	1,024
Feb 2, 2026	49.12	50.00	49.00	49.98	49.98	-0.04%	567
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