OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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