OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	47.02	47.40	47.00	47.06	47.06	-0.30%	166,247
Aug 28, 2025	47.80	47.80	46.90	47.20	47.20	-1.01%	191,222
Aug 27, 2025	47.88	48.00	47.28	47.68	47.68	-0.25%	312,844
Aug 26, 2025	48.28	48.48	47.76	47.80	47.80	-1.20%	605,749
Aug 25, 2025	49.00	49.00	48.24	48.38	48.38	-1.39%	151,098
Aug 22, 2025	48.38	49.10	48.38	49.06	49.06	1.07%	563,841
Aug 21, 2025	48.20	48.68	48.08	48.54	48.54	0.50%	385,787
Aug 20, 2025	47.60	48.38	47.60	48.30	48.30	1.47%	573,075
Aug 19, 2025	47.40	47.90	47.30	47.60	47.60	0.76%	301,866
Aug 18, 2025	47.70	47.72	47.24	47.24	47.24	-1.17%	156,625
Aug 15, 2025	46.80	47.80	46.68	47.80	47.80	1.96%	481,726
Aug 14, 2025	46.72	46.88	46.40	46.88	46.88	0.56%	220,934
Aug 13, 2025	46.80	46.90	46.40	46.62	46.62	-0.51%	242,157
Aug 12, 2025	46.46	46.94	46.40	46.86	46.86	1.17%	254,626
Aug 11, 2025	45.90	46.36	45.80	46.32	46.32	0.92%	327,856
Aug 8, 2025	45.60	46.20	45.50	45.90	45.90	0.97%	310,031
Aug 7, 2025	44.88	46.18	44.72	45.46	45.46	1.25%	357,519
Aug 6, 2025	44.60	45.04	44.56	44.90	44.90	0.94%	266,468
Aug 5, 2025	44.46	45.10	44.28	44.48	44.48	0.59%	305,859
Aug 4, 2025	44.70	44.70	43.90	44.22	44.22	-1.12%	339,070
Aug 1, 2025	44.70	44.92	44.12	44.72	44.72	0.09%	469,142
Jul 31, 2025	46.18	46.18	44.48	44.68	44.68	-3.54%	622,309
Jul 30, 2025	47.20	47.40	46.18	46.32	46.32	-2.11%	249,107
Jul 29, 2025	46.94	47.34	46.80	47.32	47.32	1.07%	396,190
Jul 28, 2025	46.50	46.86	46.04	46.82	46.82	0.99%	171,194
Jul 25, 2025	46.40	46.60	45.96	46.36	46.36	-0.17%	240,233
Jul 24, 2025	46.94	46.94	46.40	46.44	46.44	-0.94%	304,462
Jul 23, 2025	46.50	47.04	46.28	46.88	46.88	1.65%	356,862
Jul 22, 2025	45.80	46.26	45.80	46.12	46.12	0.70%	150,452
Jul 21, 2025	45.80	46.10	45.54	45.80	45.80	-0.52%	204,640
Jul 18, 2025	45.82	46.34	45.80	46.04	46.04	0.70%	233,864
Jul 17, 2025	45.96	46.06	45.34	45.72	45.72	-0.48%	241,689
Jul 16, 2025	46.28	46.40	45.86	45.94	45.94	-0.48%	262,958
Jul 15, 2025	46.50	46.56	46.06	46.16	46.16	-0.43%	272,860
Jul 14, 2025	46.76	47.00	46.36	46.36	46.36	-1.40%	233,767
Jul 11, 2025	46.58	47.30	46.58	47.02	47.02	-0.25%	294,240
Jul 10, 2025	46.94	47.14	46.54	47.14	47.14	0.73%	263,089
Jul 9, 2025	46.12	47.06	46.00	46.80	46.80	1.87%	399,601
Jul 8, 2025	46.30	46.30	45.20	45.94	45.94	-0.95%	282,027
Jul 7, 2025	46.42	46.48	46.10	46.38	46.38	-0.56%	219,624
Jul 4, 2025	47.12	47.12	46.60	46.64	46.64	-0.89%	198,220
Jul 3, 2025	46.42	47.18	46.38	47.06	47.06	1.42%	239,796
Jul 2, 2025	46.24	46.62	45.92	46.40	46.40	0.61%	259,066
Jul 1, 2025	46.14	46.20	45.80	46.12	46.12	-0.13%	288,083
Jun 30, 2025	45.76	46.18	45.42	46.18	46.18	1.18%	365,820
Jun 27, 2025	46.00	46.14	45.42	45.64	45.64	-0.70%	149,257
Jun 26, 2025	45.54	45.96	45.06	45.96	45.96	0.48%	305,340
Jun 25, 2025	45.74	45.82	45.06	45.74	45.74	0.26%	399,568
Jun 24, 2025	45.88	45.90	44.64	45.62	45.62	-1.93%	399,285
Jun 23, 2025	46.60	46.90	46.20	46.52	46.52	-0.56%	331,183