OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	59.74	59.74	59.65	59.70	59.70	-0.50%	600
Jan 29, 2026	59.59	60.00	59.59	60.00	60.00	0.49%	236
Jan 27, 2026	59.71	59.71	59.71	59.71	59.71	7.59%	150
Jan 7, 2026	55.50	55.50	55.50	55.50	55.50	0.91%	100
Dec 18, 2025	55.25	55.25	55.00	55.00	55.00	-1.01%	300
Dec 11, 2025	55.56	55.56	55.56	55.56	55.56	4.18%	440
Nov 6, 2025	53.33	53.33	53.33	53.33	53.33	-2.23%	300
Oct 30, 2025	54.55	54.55	54.55	54.55	54.55	1.34%	182
Oct 24, 2025	53.83	53.83	53.83	53.83	53.83	2.30%	1,000
Oct 22, 2025	52.62	52.62	52.62	52.62	52.62	4.29%	101
Oct 20, 2025	50.45	50.45	50.45	50.45	50.45	0.50%	100
Oct 16, 2025	50.20	50.20	50.20	50.20	50.20	-1.63%	139
Oct 14, 2025	51.03	51.03	51.03	51.03	51.03	-1.41%	100
Oct 10, 2025	51.76	51.76	51.76	51.76	51.76	-3.47%	502
Oct 7, 2025	53.62	53.62	53.62	53.62	53.62	-1.12%	110
Sep 26, 2025	54.23	54.23	54.23	54.23	54.23	-1.11%	950
Aug 28, 2025	54.84	54.84	54.84	54.84	54.84	0.92%	200
Aug 8, 2025	54.34	54.34	54.34	54.34	54.34	5.44%	400
Aug 5, 2025	51.54	51.54	51.54	51.54	51.54	-1.12%	100