OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	49.20	49.60	48.80	49.36	49.36	0.41%	303,809
Jan 12, 2026	48.84	49.20	48.44	49.16	49.16	0.94%	341,601
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