OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.80	13.80	13.80	13.80	13.80	0.73%	-
Feb 19, 2026	13.70	13.70	13.70	13.70	13.70	0.74%	-
Feb 18, 2026	13.60	13.60	13.60	13.60	13.60	-	-
Feb 17, 2026	13.60	13.60	13.60	13.60	13.60	-0.73%	-
Feb 16, 2026	13.70	13.70	13.70	13.70	13.70	0.74%	-
Feb 13, 2026	13.60	13.60	13.60	13.60	13.60	-	-
Feb 12, 2026	13.60	13.60	13.60	13.60	13.60	1.49%	-
Feb 11, 2026	13.40	13.40	13.40	13.40	13.40	2.29%	-
Feb 10, 2026	13.10	13.10	13.10	13.10	13.10	-	-
Feb 9, 2026	13.10	13.10	13.10	13.10	13.10	-0.76%	-
Feb 6, 2026	12.80	13.20	12.80	13.20	13.20	1.54%	2,032
Feb 5, 2026	13.00	13.00	13.00	13.00	13.00	0.78%	-
Feb 4, 2026	12.70	12.90	12.70	12.90	12.90	4.03%	100
Feb 3, 2026	12.40	12.40	12.40	12.40	12.40	-0.80%	-
Feb 2, 2026	12.20	12.50	12.20	12.50	12.50	-	1
Jan 30, 2026	12.50	12.50	12.50	12.50	12.50	-0.79%	-
Jan 29, 2026	12.40	12.60	12.40	12.60	12.60	1.61%	51
Jan 28, 2026	12.40	12.40	12.40	12.40	12.40	0.81%	-
Jan 27, 2026	12.30	12.30	12.30	12.30	12.30	-	-
Jan 26, 2026	12.30	12.30	12.30	12.30	12.30	-	-
Jan 23, 2026	12.30	12.30	12.30	12.30	12.30	-	-
Jan 22, 2026	12.30	12.30	12.30	12.30	12.30	1.65%	-
Jan 21, 2026	12.10	12.10	12.10	12.10	12.10	-0.82%	-
Jan 20, 2026	12.20	12.20	12.20	12.20	12.20	-	-
Jan 19, 2026	12.20	12.20	12.20	12.20	12.20	-	-
Jan 16, 2026	12.20	12.20	12.20	12.20	12.20	-0.81%	-
Jan 15, 2026	12.30	12.30	12.30	12.30	12.30	-	-
Jan 14, 2026	12.30	12.30	12.30	12.30	12.30	-1.60%	-
Jan 13, 2026	12.20	12.50	12.20	12.50	12.50	2.46%	100
Jan 12, 2026	12.20	12.20	12.20	12.20	12.20	2.52%	1,000
Jan 9, 2026	11.90	11.90	11.90	11.90	11.90	-	-
Jan 8, 2026	11.90	11.90	11.90	11.90	11.90	-	-
Jan 7, 2026	12.10	12.10	11.90	11.90	11.90	-1.65%	3,974
Jan 6, 2026	12.10	12.10	12.10	12.10	12.10	-0.82%	-
Jan 5, 2026	12.20	12.20	12.20	12.20	12.20	2.52%	-
Jan 2, 2026	11.90	11.90	11.90	11.90	11.90	0.85%	-
Dec 30, 2025	11.80	11.80	11.80	11.80	11.80	-	-
Dec 29, 2025	11.80	11.80	11.80	11.80	11.80	-	-
Dec 23, 2025	11.80	11.80	11.80	11.80	11.80	0.85%	-
Dec 22, 2025	11.70	11.70	11.70	11.70	11.70	0.86%	-
Dec 19, 2025	11.60	11.60	11.60	11.60	11.60	-0.85%	-
Dec 18, 2025	11.70	11.70	11.70	11.70	11.70	0.86%	52
Dec 17, 2025	11.60	11.60	11.60	11.60	11.60	-1.69%	-
Dec 16, 2025	11.80	11.80	11.80	11.80	11.80	-	3,974
Dec 15, 2025	11.80	11.80	11.80	11.80	11.80	-0.84%	-
Dec 12, 2025	11.90	11.90	11.90	11.90	11.90	-	-
Dec 11, 2025	11.90	11.90	11.90	11.90	11.90	-	-
Dec 10, 2025	11.90	11.90	11.90	11.90	11.90	-	-
Dec 9, 2025	11.90	11.90	11.90	11.90	11.90	-	-
Dec 8, 2025	11.90	11.90	11.90	11.90	11.90	-0.83%	-