OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	46.71	46.66	46.20	46.22	46.22	-0.12%	1,405
Oct 23, 2025	45.89	46.64	45.74	46.28	46.28	1.93%	13,502
Oct 22, 2025	45.29	45.46	45.10	45.40	45.40	0.71%	337
Oct 21, 2025	44.67	45.10	44.44	45.08	45.08	1.71%	13,165
Oct 20, 2025	44.06	44.68	44.02	44.32	44.32	1.19%	103
Oct 17, 2025	43.48	43.98	43.20	43.80	43.80	0.14%	1,313
Oct 16, 2025	43.49	43.74	42.98	43.74	43.74	0.74%	14,621
Oct 15, 2025	43.63	43.90	43.38	43.42	43.42	-0.37%	1,862
Oct 14, 2025	44.08	44.20	43.18	43.58	43.58	-0.86%	8,710
Oct 13, 2025	44.61	44.76	43.84	43.96	43.96	-0.81%	33,577
Oct 10, 2025	44.97	45.22	44.28	44.32	44.32	-2.08%	4,778
Oct 9, 2025	45.28	45.60	45.00	45.26	45.26	0.58%	25,553
Oct 8, 2025	46.08	46.20	44.98	45.00	45.00	-2.22%	12,259
Oct 7, 2025	46.03	46.20	45.48	46.02	46.02	0.88%	382
Oct 6, 2025	45.78	46.06	45.28	45.62	45.62	-0.57%	18,248
Oct 3, 2025	46.32	46.78	45.72	45.88	45.88	-0.56%	110,704
Oct 2, 2025	46.29	46.50	46.04	46.14	46.14	-0.56%	3,369
Oct 1, 2025	45.54	46.52	45.50	46.40	46.40	1.98%	1,206
Sep 30, 2025	45.62	45.76	45.24	45.50	45.50	-0.89%	205
Sep 29, 2025	46.60	46.88	45.58	45.91	45.91	-1.14%	1,314
Sep 26, 2025	45.94	46.44	45.82	46.44	46.44	1.18%	52,783
Sep 25, 2025	45.51	45.98	45.40	45.90	45.90	0.44%	16,539
Sep 24, 2025	45.53	46.06	45.32	45.70	45.70	0.22%	16,246
Sep 23, 2025	45.19	45.62	45.02	45.60	45.60	1.15%	221
Sep 22, 2025	45.24	45.42	44.90	45.08	45.08	-0.53%	18,426
Sep 19, 2025	45.90	46.06	45.32	45.32	45.32	-0.83%	4,879
Sep 18, 2025	45.86	46.06	45.58	45.70	45.70	-	28,472
Sep 17, 2025	46.11	46.22	45.50	45.70	45.70	-0.22%	289,207
Sep 16, 2025	45.68	45.90	45.32	45.80	45.80	-0.52%	142,268
Sep 15, 2025	46.75	46.84	45.98	46.04	46.04	-1.20%	21,717
Sep 12, 2025	46.53	46.92	46.28	46.60	46.60	0.09%	4,980
Sep 11, 2025	46.90	47.22	46.50	46.56	46.56	-0.64%	101
Sep 10, 2025	47.02	47.10	46.64	46.86	46.86	-1.01%	417
Sep 9, 2025	46.52	47.48	46.46	47.34	47.34	2.03%	2,186
Sep 8, 2025	46.20	46.54	46.00	46.40	46.40	0.87%	6,739
Sep 5, 2025	46.80	46.80	45.92	46.00	46.00	-1.84%	426
Sep 4, 2025	46.43	46.86	46.40	46.86	46.86	0.90%	139
Sep 3, 2025	47.11	47.36	46.28	46.44	46.44	-0.98%	202,886
Sep 2, 2025	47.35	47.54	46.74	46.90	46.90	-0.85%	14,197
Sep 1, 2025	47.28	47.46	46.94	47.30	47.30	0.47%	13,043
Aug 29, 2025	47.05	47.38	47.00	47.08	47.08	0.17%	85
Aug 28, 2025	47.78	47.86	46.94	47.00	47.00	-1.01%	97,372
Aug 27, 2025	47.89	48.04	47.30	47.48	47.48	-0.67%	308
Aug 26, 2025	48.28	48.40	47.80	47.80	47.80	-1.12%	962
Aug 25, 2025	49.00	49.00	48.28	48.34	48.34	-1.53%	12,525
Aug 22, 2025	48.54	49.10	48.38	49.09	49.09	1.22%	417,861
Aug 21, 2025	48.26	48.66	48.18	48.50	48.50	0.46%	89,572
Aug 20, 2025	47.73	48.30	47.60	48.28	48.28	1.05%	56,792
Aug 19, 2025	47.35	47.88	47.30	47.78	47.78	0.76%	8,396
Aug 18, 2025	47.71	47.70	47.26	47.42	47.42	-0.38%	799,535