OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	58.75	60.15	58.70	60.00	60.00	2.30%	403,464
Mar 23, 2026	57.20	59.25	55.75	58.65	58.65	0.77%	833,710
Mar 20, 2026	58.60	58.65	56.80	58.20	58.20	-0.60%	2,633,352
Mar 19, 2026	60.30	61.55	57.10	58.55	58.55	-4.56%	1,051,360
Mar 18, 2026	60.00	61.35	57.70	61.35	61.35	0.99%	524,217
Mar 17, 2026	59.80	60.90	59.70	60.75	60.75	1.59%	350,233
Mar 16, 2026	59.55	60.10	59.05	59.80	59.80	1.70%	388,265
Mar 13, 2026	58.00	59.70	58.00	58.80	58.80	1.47%	362,645
Mar 12, 2026	58.00	58.15	57.35	57.95	57.95	-0.34%	241,010
Mar 11, 2026	56.95	58.15	56.85	58.15	58.15	2.56%	250,484
Mar 10, 2026	57.20	57.60	56.20	56.70	56.70	-1.82%	334,476
Mar 9, 2026	58.00	58.35	56.55	57.75	57.75	0.52%	589,079
Mar 6, 2026	56.20	57.50	55.90	57.45	57.45	2.22%	606,158
Mar 5, 2026	55.95	56.75	55.70	56.20	56.20	0.99%	348,523
Mar 4, 2026	56.30	56.50	55.05	55.65	55.65	-1.07%	548,086
Mar 3, 2026	57.10	57.30	54.70	56.25	56.25	-1.49%	764,060
Mar 2, 2026	56.00	57.90	55.45	57.10	57.10	4.20%	743,556
Feb 27, 2026	55.35	55.45	54.25	54.80	54.80	-0.90%	434,637
Feb 26, 2026	55.30	55.55	54.35	55.30	55.30	0.36%	198,997
Feb 25, 2026	55.45	55.45	54.55	55.10	55.10	-0.27%	253,001
Feb 24, 2026	55.90	55.95	55.05	55.25	55.25	-0.45%	316,624
Feb 23, 2026	54.75	55.90	54.50	55.50	55.50	1.37%	251,118
Feb 20, 2026	55.60	55.80	54.70	54.75	54.75	-1.97%	295,914
Feb 19, 2026	55.00	56.00	55.00	55.85	55.85	1.73%	319,122
Feb 18, 2026	54.70	55.35	54.70	54.90	54.90	0.37%	176,130
Feb 17, 2026	54.75	55.45	54.45	54.70	54.70	-	394,420
Feb 16, 2026	54.55	55.00	54.00	54.70	54.70	0.09%	231,687
Feb 13, 2026	55.00	55.00	54.05	54.65	54.65	-1.09%	244,160
Feb 12, 2026	55.30	55.50	54.25	55.25	55.25	-0.09%	418,599
Feb 11, 2026	53.45	55.30	53.45	55.30	55.30	3.75%	553,471
Feb 10, 2026	52.50	53.95	52.15	53.30	53.30	1.04%	339,311
Feb 9, 2026	52.30	52.75	51.50	52.75	52.75	1.15%	330,016
Feb 6, 2026	51.60	52.50	51.50	52.15	52.15	1.07%	307,337
Feb 5, 2026	51.90	52.30	50.95	51.60	51.60	-2.55%	495,959
Feb 4, 2026	50.35	52.95	50.05	52.95	52.95	5.27%	655,060
Feb 3, 2026	50.05	50.70	49.50	50.30	50.30	1.33%	411,670
Feb 2, 2026	49.00	50.10	48.82	49.64	49.64	-0.82%	339,142
Jan 30, 2026	50.30	50.30	49.22	50.05	50.05	-0.10%	501,396
Jan 29, 2026	49.70	50.85	49.64	50.10	50.10	0.72%	397,346
Jan 28, 2026	49.52	50.25	49.48	49.74	49.74	0.57%	249,820
Jan 27, 2026	49.22	49.68	48.90	49.46	49.46	0.49%	254,619
Jan 26, 2026	48.92	49.98	48.60	49.22	49.22	-1.76%	267,392
Jan 23, 2026	49.28	50.30	49.28	50.10	50.10	1.91%	457,283
Jan 22, 2026	49.36	49.68	48.92	49.16	49.16	0.33%	257,740
Jan 21, 2026	48.20	49.06	48.18	49.00	49.00	1.45%	202,445
Jan 20, 2026	48.60	48.86	47.70	48.30	48.30	-1.35%	291,544
Jan 19, 2026	48.70	49.22	48.62	48.96	48.96	-0.29%	216,759
Jan 16, 2026	48.86	49.28	48.70	49.10	49.10	0.24%	165,189
Jan 15, 2026	49.62	49.64	48.22	48.98	48.98	-1.41%	302,940
Jan 14, 2026	49.40	49.76	48.90	49.68	49.68	0.65%	301,675