OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	53.50	54.90	53.45	54.85	54.85	2.72%	5,460
Feb 10, 2026	52.25	53.95	52.10	53.40	53.40	1.81%	14,212
Feb 9, 2026	51.90	52.75	51.50	52.45	52.45	0.48%	4,365
Feb 6, 2026	51.55	52.50	51.50	52.20	52.20	1.56%	3,107
Feb 5, 2026	51.88	52.20	51.00	51.40	51.40	-2.84%	22,945
Feb 4, 2026	50.97	52.95	50.30	52.90	52.90	4.55%	163,625
Feb 3, 2026	50.03	50.70	49.56	50.60	50.60	1.28%	21,390
Feb 2, 2026	48.99	50.05	48.92	49.96	49.96	-0.08%	249,931
Jan 30, 2026	50.33	50.45	49.34	50.00	50.00	0.60%	1,212
Jan 29, 2026	49.86	50.80	49.70	49.70	49.70	-0.08%	3,281
Jan 28, 2026	49.46	50.25	49.50	49.74	49.74	0.32%	12,754
Jan 27, 2026	49.34	49.74	48.88	49.58	49.58	-0.04%	15,247
Jan 26, 2026	48.99	49.98	48.74	49.60	49.60	-0.68%	899
Jan 23, 2026	49.38	50.30	49.20	49.94	49.94	1.58%	11,644
Jan 22, 2026	49.59	49.70	48.88	49.16	49.16	0.41%	5,808
Jan 21, 2026	48.22	49.08	48.18	48.96	48.96	1.37%	10,301
Jan 20, 2026	48.77	48.86	47.70	48.30	48.30	-1.02%	84,999
Jan 19, 2026	48.70	49.24	48.68	48.80	48.80	-0.37%	377,742
Jan 16, 2026	48.85	49.28	48.74	48.98	48.98	-0.16%	17,378
Jan 15, 2026	49.27	49.66	48.30	49.06	49.06	-1.25%	3,452
Jan 14, 2026	49.36	49.76	48.92	49.68	49.68	0.53%	295,204
Jan 13, 2026	49.18	49.56	48.82	49.42	49.42	0.53%	72,745
Jan 12, 2026	48.77	49.20	48.58	49.16	49.16	0.95%	148,429
Jan 9, 2026	47.57	48.70	47.48	48.70	48.70	3.25%	31,285
Jan 8, 2026	47.28	47.66	46.96	47.16	47.16	-0.25%	4,647
Jan 7, 2026	47.76	48.38	47.10	47.28	47.28	-2.48%	4,532
Jan 6, 2026	48.70	49.12	48.36	48.48	48.48	0.16%	7,562
Jan 5, 2026	48.78	48.92	47.88	48.40	48.40	0.01%	2,200
Jan 2, 2026	47.49	48.40	47.46	48.40	48.40	2.02%	2,890
Dec 30, 2025	47.25	47.46	47.10	47.44	47.44	0.04%	1,057
Dec 29, 2025	46.92	47.46	46.74	47.42	47.42	1.32%	2,226
Dec 23, 2025	47.29	47.40	46.74	46.80	46.80	-0.43%	771
Dec 22, 2025	46.76	47.08	46.56	47.00	47.00	1.42%	8,070
Dec 19, 2025	46.65	46.82	46.22	46.34	46.34	-0.43%	245,770
Dec 18, 2025	46.42	46.70	46.28	46.54	46.54	0.52%	6,758
Dec 17, 2025	46.49	46.82	46.30	46.30	46.30	0.39%	36,408
Dec 16, 2025	47.14	47.24	45.96	46.12	46.12	-2.66%	257,047
Dec 15, 2025	47.45	47.84	47.30	47.38	47.38	0.42%	46,600
Dec 12, 2025	47.36	47.68	47.06	47.18	47.18	-0.13%	45,910
Dec 11, 2025	47.62	47.78	47.18	47.24	47.24	-0.04%	37,828
Dec 10, 2025	47.71	47.72	47.18	47.26	47.26	-0.63%	113,908
Dec 9, 2025	47.46	47.78	47.26	47.56	47.56	0.25%	1,223,733
Dec 8, 2025	47.60	47.78	47.34	47.44	47.44	-0.25%	3,784
Dec 5, 2025	48.20	48.30	47.54	47.56	47.56	-1.32%	12,273
Dec 4, 2025	48.17	48.24	47.62	48.20	48.20	0.70%	142,555
Dec 3, 2025	48.22	48.36	47.62	47.86	47.86	-0.29%	154,533
Dec 2, 2025	48.47	48.58	47.98	48.00	48.00	-0.79%	1,291
Dec 1, 2025	47.67	48.54	47.64	48.38	48.38	1.64%	34,114
Nov 28, 2025	47.48	47.86	47.18	47.60	47.60	-	3,684
Nov 27, 2025	48.23	48.36	47.50	47.60	47.60	-1.20%	22,078