OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	13.48	13.48	13.38	13.41	-	0.34%	199
Oct 6, 2025	13.29	13.37	13.28	13.37	13.37	-0.17%	2,938
Oct 3, 2025	13.39	13.47	13.37	13.39	13.39	-1.25%	2,261
Oct 2, 2025	13.71	13.71	13.46	13.56	13.56	0.07%	10,468
Oct 1, 2025	13.57	13.65	13.53	13.55	13.55	1.35%	4,033
Sep 30, 2025	13.28	13.39	13.28	13.37	13.37	-0.15%	1,535
Sep 29, 2025	13.40	13.41	13.37	13.39	13.39	-0.81%	2,762
Sep 26, 2025	13.62	13.62	13.46	13.50	13.50	1.12%	11,417
Sep 25, 2025	13.36	13.37	13.31	13.35	13.35	-1.04%	4,198
Sep 24, 2025	13.34	13.49	13.33	13.49	13.49	0.90%	4,018
Sep 23, 2025	13.33	13.37	13.33	13.37	13.37	0.34%	2,723
Sep 22, 2025	13.21	13.33	13.20	13.33	13.33	0.29%	3,340
Sep 19, 2025	13.32	13.34	13.28	13.29	13.29	-1.36%	3,642
Sep 18, 2025	13.37	13.49	13.37	13.47	13.47	0.26%	3,662
Sep 17, 2025	13.48	13.49	13.44	13.44	13.44	-0.78%	2,564
Sep 16, 2025	13.52	13.60	13.50	13.54	13.54	0.22%	2,178
Sep 15, 2025	13.49	13.53	13.49	13.51	13.51	-0.73%	1,489
Sep 12, 2025	13.68	13.68	13.61	13.61	13.61	-0.29%	2,046
Sep 11, 2025	13.67	13.75	13.65	13.65	13.65	-0.40%	3,319
Sep 10, 2025	13.68	13.71	13.68	13.71	13.71	-0.47%	1,535
Sep 9, 2025	13.85	13.85	13.77	13.77	13.77	1.25%	2,135
Sep 8, 2025	13.50	13.61	13.50	13.60	13.60	1.08%	1,768
Sep 5, 2025	13.50	13.52	13.44	13.46	13.46	-1.21%	3,980
Sep 4, 2025	13.57	13.68	13.55	13.62	13.62	1.34%	3,219
Sep 3, 2025	13.53	13.67	13.44	13.44	13.44	-2.68%	5,218
Sep 2, 2025	13.81	13.81	13.81	13.81	13.81	-	451
Aug 29, 2025	13.76	13.81	13.76	13.81	13.81	-	1,759
Aug 28, 2025	13.82	13.82	13.81	13.81	13.81	0.36%	1,402
Aug 27, 2025	13.93	13.93	13.73	13.76	13.76	-1.43%	1,688
Aug 26, 2025	14.02	14.02	13.95	13.96	13.96	0.07%	4,906
Aug 25, 2025	14.07	14.08	13.95	13.95	13.95	-2.92%	2,397
Aug 22, 2025	14.10	14.37	14.10	14.37	14.37	2.35%	4,878
Aug 21, 2025	14.06	14.11	14.04	14.04	14.04	0.14%	3,808
Aug 20, 2025	14.03	14.10	14.02	14.02	14.02	1.37%	7,041
Aug 19, 2025	14.09	14.09	13.83	13.83	13.83	0.51%	11,052
Aug 18, 2025	13.92	13.92	13.75	13.76	13.76	-1.15%	6,072
Aug 15, 2025	13.82	13.94	13.82	13.92	13.92	2.28%	4,376
Aug 14, 2025	13.55	13.66	13.55	13.61	13.61	-0.22%	2,676
Aug 13, 2025	13.59	13.64	13.59	13.64	13.64	-	1,643
Aug 12, 2025	13.51	13.66	13.51	13.64	13.64	1.60%	8,647
Aug 11, 2025	13.34	13.43	13.34	13.43	13.43	0.26%	3,473
Aug 8, 2025	13.47	13.53	13.33	13.39	13.39	1.75%	3,921
Aug 7, 2025	13.40	13.40	13.16	13.16	13.16	1.25%	12,138
Aug 6, 2025	13.05	13.05	12.98	13.00	13.00	1.15%	7,528
Aug 5, 2025	12.89	12.92	12.82	12.85	12.85	-0.62%	6,827
Aug 4, 2025	12.74	12.93	12.70	12.93	12.93	0.23%	7,696
Aug 1, 2025	12.83	12.90	12.83	12.90	12.90	1.18%	1,810
Jul 31, 2025	12.79	12.84	12.72	12.75	12.75	-3.19%	14,598
Jul 30, 2025	13.25	13.33	13.17	13.17	13.17	-4.22%	3,867
Jul 29, 2025	13.63	13.78	13.62	13.75	13.75	0.81%	3,457