FRA:OMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	73.25	73.25	73.25	73.25	73.25	-1.48%	-
Oct 22, 2026	74.35	74.35	74.35	74.35	74.35	0.27%	-
Oct 21, 2026	74.15	74.55	74.15	74.15	74.15	-0.20%	650
Oct 20, 2026	74.45	74.45	74.30	74.30	74.30	0.13%	200
Oct 19, 2026	73.15	74.50	73.15	74.20	74.20	0.34%	535
Oct 16, 2026	72.75	73.95	72.75	73.95	73.95	-	115
Oct 15, 2026	73.80	73.95	73.80	73.95	73.95	-0.60%	500
Oct 14, 2026	73.80	74.40	73.75	74.40	74.40	2.55%	665
Oct 13, 2026	72.20	72.55	72.20	72.55	72.55	0.28%	170
Oct 12, 2026	71.95	72.35	71.85	72.35	72.35	0.14%	297
Oct 9, 2026	73.80	73.80	71.70	72.25	72.25	-3.22%	123
Oct 8, 2026	72.90	74.65	72.90	74.65	74.65	2.47%	465
Oct 7, 2026	71.50	72.85	71.50	72.85	72.85	2.32%	30
Oct 6, 2026	71.65	71.65	71.20	71.20	71.20	0.14%	610
Oct 5, 2026	70.05	71.10	70.05	71.10	71.10	0.71%	290
Oct 2, 2026	70.60	70.60	70.60	70.60	70.60	-0.07%	76
Oct 1, 2026	70.70	70.70	69.70	70.65	70.65	-0.42%	2,290
Sep 30, 2026	70.95	70.95	70.95	70.95	70.95	-	-
Sep 29, 2026	72.80	72.80	70.95	70.95	70.95	-2.07%	363
Sep 28, 2026	71.95	72.90	71.95	72.45	72.45	0.91%	235
Sep 25, 2026	72.75	72.75	71.75	71.80	71.80	-1.10%	35
Sep 24, 2026	70.90	73.00	70.90	72.60	72.60	2.47%	1,265
Sep 23, 2026	70.20	71.30	70.20	70.85	70.85	1.58%	345
Sep 22, 2026	70.75	71.15	69.75	69.75	69.75	-0.57%	615
Sep 21, 2026	71.55	71.60	69.80	70.15	70.15	-1.82%	4,621
Sep 18, 2026	71.85	71.85	71.40	71.45	71.45	-0.42%	3,320
Sep 17, 2026	72.00	72.30	71.55	71.75	71.75	-1.24%	1,621
Sep 16, 2026	72.40	72.65	72.25	72.65	72.65	-0.07%	769
Sep 15, 2026	72.40	72.70	71.50	72.70	72.70	-0.27%	378
Sep 14, 2026	72.65	72.90	71.80	72.90	72.90	2.24%	546
Sep 11, 2026	70.75	72.25	70.70	71.30	71.30	0.49%	2,879
Sep 10, 2026	70.40	71.10	70.40	70.95	70.95	1.00%	650
Sep 9, 2026	69.90	70.70	69.90	70.25	70.25	-0.07%	2,090
Sep 8, 2026	69.75	70.30	69.75	70.30	70.30	1.59%	609
Sep 7, 2026	68.80	69.45	68.80	69.20	69.20	1.32%	853
Sep 4, 2026	68.85	68.85	68.30	68.30	68.30	-1.16%	32
Sep 3, 2026	69.55	69.55	68.45	69.10	69.10	-1.22%	1,210
Sep 2, 2026	69.95	70.10	69.15	69.95	69.95	0.14%	827
Sep 1, 2026	68.30	69.85	68.30	69.85	69.85	1.60%	694
Aug 31, 2026	67.45	68.75	67.45	68.75	68.75	2.31%	3,385
Aug 28, 2026	67.05	67.20	67.05	67.20	67.20	0.15%	20
Aug 27, 2026	67.60	67.60	66.85	67.10	67.10	-0.52%	160
Aug 26, 2026	67.35	67.45	66.75	67.45	67.45	-0.15%	200
Aug 25, 2026	67.75	68.05	67.55	67.55	67.55	-0.73%	1,290
Aug 24, 2026	68.60	68.80	67.55	68.05	68.05	-1.09%	3,830
Aug 21, 2026	68.80	68.80	68.80	68.80	68.80	1.93%	1,070
Aug 20, 2026	68.30	68.30	67.50	67.50	67.50	-1.10%	50
Aug 19, 2026	67.20	68.40	67.20	68.25	68.25	1.19%	106
Aug 18, 2026	65.90	67.45	65.90	67.45	67.45	2.43%	1,627
Aug 17, 2026	65.25	66.00	65.25	65.85	65.85	0.69%	386