OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	47.60	48.70	47.58	48.70	48.70	3.27%	386,174
Jan 8, 2026	47.44	47.70	46.92	47.16	47.16	-0.51%	256,044
Jan 7, 2026	48.20	48.40	47.06	47.40	47.40	-2.15%	521,622
Jan 6, 2026	48.88	49.12	48.22	48.44	48.44	0.08%	180,597
Jan 5, 2026	48.60	48.98	47.80	48.40	48.40	0.25%	234,017
Jan 2, 2026	47.50	48.44	47.50	48.28	48.28	1.60%	316,134
Dec 30, 2025	47.20	47.52	46.88	47.52	47.52	0.89%	219,294
Dec 29, 2025	46.88	47.46	46.70	47.10	47.10	0.43%	228,785
Dec 23, 2025	47.34	47.34	46.66	46.90	46.90	-0.38%	97,994
Dec 22, 2025	46.56	47.08	46.54	47.08	47.08	1.60%	143,792
Dec 19, 2025	46.60	47.18	46.20	46.34	46.34	-0.47%	736,052
Dec 18, 2025	46.40	46.78	46.26	46.56	46.56	0.56%	226,566
Dec 17, 2025	46.30	46.90	46.12	46.30	46.30	0.22%	331,549
Dec 16, 2025	47.12	47.18	45.90	46.20	46.20	-2.28%	374,405
Dec 15, 2025	47.50	47.82	47.24	47.28	47.28	0.13%	146,248
Dec 12, 2025	47.40	47.68	47.06	47.22	47.22	-0.04%	204,124
Dec 11, 2025	47.78	47.78	47.14	47.24	47.24	-1.01%	318,167
Dec 10, 2025	47.58	47.82	47.18	47.72	47.72	0.25%	286,253
Dec 9, 2025	47.56	47.82	47.26	47.60	47.60	0.13%	200,952
Dec 8, 2025	47.52	47.84	47.32	47.54	47.54	0.46%	166,784
Dec 5, 2025	48.00	48.30	47.32	47.32	47.32	-1.83%	315,934
Dec 4, 2025	48.08	48.24	47.64	48.20	48.20	0.58%	157,775
Dec 3, 2025	48.20	48.32	47.58	47.92	47.92	-0.17%	251,805
Dec 2, 2025	48.52	48.54	47.92	48.00	48.00	-1.07%	220,289
Dec 1, 2025	47.66	48.54	47.66	48.52	48.52	1.76%	192,857
Nov 28, 2025	47.48	47.84	47.08	47.68	47.68	0.38%	195,883
Nov 27, 2025	48.30	48.30	47.46	47.50	47.50	-1.25%	168,984
Nov 26, 2025	48.50	48.64	47.86	48.10	48.10	-0.21%	333,997
Nov 25, 2025	48.50	48.50	47.84	48.20	48.20	-0.45%	266,863
Nov 24, 2025	48.22	48.42	47.76	48.42	48.42	1.17%	822,483
Nov 21, 2025	48.22	48.40	47.72	47.86	47.86	-1.93%	224,438
Nov 20, 2025	48.76	49.04	48.30	48.80	48.80	0.95%	297,127
Nov 19, 2025	48.00	49.16	48.00	48.34	48.34	0.75%	266,120
Nov 18, 2025	48.32	48.50	47.60	47.98	47.98	-1.92%	450,492
Nov 17, 2025	48.70	48.92	48.28	48.92	48.92	-1.13%	291,765
Nov 14, 2025	49.10	49.64	48.70	49.48	49.48	1.06%	412,033
Nov 13, 2025	48.88	49.08	48.48	48.96	48.96	-	272,456
Nov 12, 2025	48.54	49.18	48.52	48.96	48.96	0.87%	411,816
Nov 11, 2025	47.96	48.82	47.82	48.54	48.54	1.63%	338,733
Nov 10, 2025	48.00	48.14	47.60	47.76	47.76	0.34%	233,768
Nov 7, 2025	47.36	47.94	47.24	47.60	47.60	0.34%	271,286
Nov 6, 2025	47.50	47.64	47.04	47.44	47.44	-0.13%	310,375
Nov 5, 2025	47.18	47.74	47.16	47.50	47.50	0.47%	320,440
Nov 4, 2025	48.02	48.02	47.00	47.28	47.28	-1.95%	416,685
Nov 3, 2025	47.50	48.26	47.48	48.22	48.22	1.60%	334,081
Oct 31, 2025	47.36	47.70	47.30	47.46	47.46	-	253,935
Oct 30, 2025	47.20	47.60	46.80	47.46	47.46	1.02%	373,810
Oct 29, 2025	46.00	47.50	46.00	46.98	46.98	1.82%	402,158
Oct 28, 2025	46.08	46.34	45.68	46.14	46.14	0.70%	219,142
Oct 27, 2025	46.20	46.30	45.64	45.82	45.82	-0.74%	231,720