OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	12.84	12.92	12.84	12.87	-	0.02%	1,408
Jun 13, 2025	12.89	12.90	12.77	12.87	12.87	-0.17%	8,608
Jun 12, 2025	12.84	12.89	12.78	12.89	12.89	4.29%	12,633
Jun 11, 2025	12.36	12.38	12.26	12.36	12.36	0.82%	17,444
Jun 10, 2025	12.41	12.41	12.23	12.26	12.26	-1.29%	4,834
Jun 9, 2025	12.30	12.42	12.30	12.42	12.42	0.24%	32,963
Jun 6, 2025	12.36	12.56	12.33	12.39	12.39	-0.08%	4,170
Jun 5, 2025	12.40	12.58	12.29	12.40	12.40	-8.07%	27,199
Jun 4, 2025	13.86	13.86	13.25	13.49	12.19	-1.18%	5,806
Jun 3, 2025	13.65	13.65	13.50	13.65	12.34	0.74%	19,052
Jun 2, 2025	13.51	13.64	13.33	13.55	12.25	1.27%	15,323
May 30, 2025	13.42	13.48	13.26	13.38	12.09	0.38%	11,559
May 29, 2025	13.35	13.37	13.33	13.33	12.05	-0.15%	9,071
May 28, 2025	13.38	13.48	13.35	13.35	12.07	-2.05%	5,467
May 27, 2025	13.49	13.73	13.49	13.63	12.32	2.40%	6,266
May 23, 2025	13.34	13.36	13.31	13.31	12.03	0.30%	1,644
May 22, 2025	13.28	13.29	13.20	13.27	11.99	-0.23%	2,778
May 21, 2025	13.35	13.35	13.28	13.30	12.02	-1.88%	2,394
May 20, 2025	13.50	13.59	13.39	13.56	12.25	0.56%	3,606
May 19, 2025	13.50	13.58	13.48	13.48	12.18	0.75%	5,034
May 16, 2025	13.55	13.55	13.37	13.38	12.09	0.34%	11,868
May 15, 2025	13.25	13.49	13.25	13.34	12.05	-1.15%	7,444
May 14, 2025	13.22	13.56	13.22	13.49	12.19	0.90%	3,163
May 13, 2025	13.11	13.37	13.07	13.37	12.09	3.32%	3,646
May 12, 2025	13.39	13.39	12.94	12.94	11.70	-1.11%	10,766
May 9, 2025	13.21	13.26	13.02	13.09	11.83	1.99%	3,684
May 8, 2025	13.07	13.14	12.83	12.83	11.60	-0.31%	10,987
May 7, 2025	12.96	13.15	12.87	12.87	11.63	1.34%	12,997
May 6, 2025	12.81	12.88	12.70	12.70	11.48	-0.86%	7,986
May 5, 2025	12.86	12.93	12.78	12.81	11.58	-0.12%	10,672
May 2, 2025	12.88	12.98	12.78	12.83	11.59	-2.10%	7,810
May 1, 2025	12.93	13.29	12.63	13.10	11.84	1.71%	25,127
Apr 30, 2025	13.10	13.10	12.82	12.88	11.64	-2.42%	7,163
Apr 29, 2025	13.18	13.22	13.12	13.20	11.93	0.84%	5,365
Apr 28, 2025	13.12	13.21	13.09	13.09	11.83	0.38%	8,733
Apr 25, 2025	12.92	13.04	12.83	13.04	11.79	0.97%	8,206
Apr 24, 2025	12.67	12.93	12.67	12.92	11.67	1.77%	23,689
Apr 23, 2025	12.60	12.70	12.47	12.69	11.47	0.16%	14,202
Apr 22, 2025	12.40	12.69	12.40	12.67	11.45	5.23%	11,108
Apr 21, 2025	12.12	12.34	12.04	12.04	10.88	-2.43%	10,913
Apr 17, 2025	12.25	12.48	12.09	12.34	11.15	-0.16%	7,756
Apr 16, 2025	12.26	12.41	12.05	12.36	11.17	3.09%	6,548
Apr 15, 2025	12.16	12.18	11.94	11.99	10.84	0.25%	15,262
Apr 14, 2025	12.18	12.18	11.96	11.96	10.81	-1.97%	19,234
Apr 11, 2025	12.09	12.20	11.77	12.20	11.03	2.61%	41,449
Apr 10, 2025	11.61	11.89	11.58	11.89	10.75	-2.46%	45,080
Apr 9, 2025	11.27	12.84	11.21	12.19	11.02	6.37%	41,915
Apr 8, 2025	11.70	11.74	11.28	11.46	10.36	-1.21%	27,153
Apr 7, 2025	11.47	11.83	11.41	11.60	10.49	-2.77%	28,379
Apr 4, 2025	12.11	12.11	11.72	11.93	10.78	-7.09%	19,756