OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2025	13.64	13.64	13.64	13.64	13.64	0.04%	636
Jul 25, 2025	13.50	13.64	13.50	13.64	13.64	-0.58%	5,339
Jul 24, 2025	13.69	13.75	13.64	13.71	13.71	-1.34%	4,275
Jul 23, 2025	13.64	13.96	13.64	13.90	13.90	1.91%	4,367
Jul 22, 2025	13.44	13.65	13.44	13.64	13.64	2.02%	9,630
Jul 21, 2025	13.24	13.42	13.24	13.37	13.37	-1.11%	6,762
Jul 18, 2025	13.55	13.58	13.40	13.52	13.52	1.12%	7,631
Jul 17, 2025	13.27	13.39	13.25	13.37	13.37	-0.74%	2,409
Jul 16, 2025	13.44	13.50	13.38	13.47	13.47	0.11%	5,469
Jul 15, 2025	13.51	13.52	13.41	13.46	13.46	-0.92%	4,395
Jul 14, 2025	13.72	13.72	13.53	13.58	13.58	-1.45%	4,810
Jul 11, 2025	13.73	13.80	13.73	13.78	13.78	-0.43%	2,878
Jul 10, 2025	13.80	13.84	13.75	13.84	13.84	0.14%	7,207
Jul 9, 2025	13.69	13.82	13.69	13.82	13.82	2.60%	6,536
Jul 8, 2025	13.27	13.72	13.27	13.47	13.47	-2.32%	4,382
Jul 7, 2025	13.58	13.79	13.58	13.79	13.79	-1.01%	8,348
Jul 3, 2025	13.89	13.93	13.85	13.93	13.93	0.87%	4,676
Jul 2, 2025	13.67	13.82	13.59	13.81	13.81	1.50%	19,872
Jul 1, 2025	13.73	13.73	13.48	13.61	13.61	1.24%	11,882
Jun 30, 2025	13.39	13.58	13.39	13.44	13.44	0.75%	10,033
Jun 27, 2025	13.38	13.45	13.34	13.34	13.34	-1.84%	2,267
Jun 26, 2025	13.40	13.59	13.39	13.59	13.59	1.96%	8,096
Jun 25, 2025	13.31	13.34	13.27	13.33	13.33	1.05%	3,865
Jun 24, 2025	13.47	13.47	13.17	13.19	13.19	-0.59%	9,266
Jun 23, 2025	13.50	13.55	13.27	13.27	13.27	-1.79%	7,477
Jun 20, 2025	13.36	13.51	13.31	13.51	13.51	2.63%	6,905