OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	16.23	16.38	16.16	16.38	16.38	3.15%	7,756
Feb 10, 2026	15.95	15.95	15.87	15.88	15.88	1.48%	7,202
Feb 9, 2026	15.57	15.71	15.57	15.65	15.65	1.55%	4,775
Feb 6, 2026	15.43	15.52	15.41	15.41	15.41	2.06%	4,606
Feb 5, 2026	15.19	15.21	15.09	15.10	15.10	-3.82%	6,375
Feb 4, 2026	15.36	15.71	15.36	15.70	15.70	4.40%	13,045
Feb 3, 2026	14.98	15.04	14.96	15.04	15.04	2.47%	2,502
Feb 2, 2026	14.79	14.79	14.63	14.68	14.68	-1.18%	5,178
Jan 30, 2026	14.87	14.87	14.78	14.85	14.85	0.13%	7,460
Jan 29, 2026	14.95	14.95	14.83	14.83	14.83	0.20%	4,433
Jan 28, 2026	15.02	15.02	14.80	14.80	14.80	-1.07%	4,080
Jan 27, 2026	14.76	14.96	14.76	14.96	14.96	1.91%	3,993
Jan 26, 2026	14.74	14.77	14.62	14.68	14.68	-0.65%	7,162
Jan 23, 2026	14.63	14.78	14.63	14.78	14.78	2.33%	4,328
Jan 22, 2026	14.69	14.69	14.33	14.44	14.44	0.14%	3,948
Jan 21, 2026	14.12	14.42	14.12	14.42	14.42	2.71%	5,040
Jan 20, 2026	14.00	14.22	14.00	14.04	14.04	-2.57%	5,390
Jan 16, 2026	14.25	14.41	14.21	14.41	14.41	0.63%	4,843
Jan 15, 2026	14.22	14.32	14.22	14.32	14.32	-1.17%	5,854
Jan 14, 2026	14.42	14.50	14.34	14.49	14.49	1.26%	5,586
Jan 13, 2026	14.30	14.45	14.30	14.31	14.31	0.07%	5,533
Jan 12, 2026	14.50	14.50	14.22	14.30	14.30	0.92%	21,807
Jan 9, 2026	14.11	14.18	13.93	14.17	14.17	2.90%	22,069
Jan 8, 2026	13.96	13.96	13.67	13.77	13.77	-0.58%	9,847
Jan 7, 2026	13.88	13.99	13.74	13.85	13.85	-2.77%	11,210
Jan 6, 2026	14.17	14.95	14.07	14.25	14.25	-0.31%	15,932
Jan 5, 2026	14.11	14.29	14.07	14.29	14.29	0.85%	5,760
Jan 2, 2026	14.20	14.24	14.12	14.17	14.17	1.58%	24,331
Dec 31, 2025	13.95	14.18	13.95	13.95	13.95	0.43%	12,505
Dec 30, 2025	14.09	14.11	13.87	13.89	13.89	0.22%	17,182
Dec 29, 2025	13.99	13.99	13.85	13.86	13.86	0.80%	19,483
Dec 26, 2025	13.37	13.82	13.37	13.75	13.75	-0.83%	6,475
Dec 24, 2025	13.98	13.98	13.56	13.87	13.87	-0.89%	3,325
Dec 23, 2025	13.82	13.99	13.82	13.99	13.99	1.52%	7,857
Dec 22, 2025	13.57	14.07	13.57	13.78	13.78	1.32%	10,097
Dec 19, 2025	13.54	13.78	13.53	13.60	13.60	-0.44%	21,334
Dec 18, 2025	13.62	13.70	13.57	13.66	13.66	0.66%	8,521
Dec 17, 2025	13.70	13.70	13.55	13.57	13.57	-0.30%	6,770
Dec 16, 2025	13.71	13.71	13.54	13.61	13.61	-1.94%	22,038
Dec 15, 2025	13.94	14.12	13.82	13.88	13.88	0.22%	16,654
Dec 12, 2025	13.83	14.10	13.80	13.85	13.85	0.22%	11,897
Dec 11, 2025	13.88	13.89	13.82	13.82	13.82	-0.40%	8,809
Dec 10, 2025	13.70	13.92	13.68	13.88	13.88	0.47%	8,587
Dec 9, 2025	13.90	13.91	13.78	13.81	13.81	0.73%	7,604
Dec 8, 2025	13.79	13.89	13.71	13.71	13.71	-0.50%	5,174
Dec 5, 2025	13.80	13.80	13.78	13.78	13.78	-1.86%	2,852
Dec 4, 2025	14.01	14.05	13.99	14.04	14.04	0.57%	4,448
Dec 3, 2025	13.91	13.99	13.90	13.96	13.96	-0.43%	10,203
Dec 2, 2025	13.98	14.06	13.96	14.02	14.02	0.21%	7,283
Dec 1, 2025	14.10	14.14	13.99	13.99	13.99	1.30%	5,186