OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	48.50	48.62	48.12	48.14	-	-0.12%	15,635
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
Oct 24, 2025	46.66	46.70	46.04	46.16	46.16	-0.26%	159,925
Oct 23, 2025	45.76	46.66	45.76	46.28	46.28	2.16%	327,200
Oct 22, 2025	45.20	45.50	45.00	45.30	45.30	0.49%	276,612
Oct 21, 2025	44.60	45.10	44.42	45.08	45.08	1.44%	227,112
Oct 20, 2025	44.08	44.72	44.08	44.44	44.44	1.05%	305,360
Oct 17, 2025	43.36	44.00	43.18	43.98	43.98	0.69%	289,524
Oct 16, 2025	43.44	43.70	42.88	43.68	43.68	0.28%	257,324
Oct 15, 2025	43.68	43.90	43.36	43.56	43.56	0.28%	244,744
Oct 14, 2025	43.98	44.20	43.20	43.44	43.44	-1.23%	662,832
Oct 13, 2025	44.48	44.76	43.82	43.98	43.98	-0.41%	413,269
Oct 10, 2025	45.00	45.22	44.16	44.16	44.16	-1.91%	404,087
Oct 9, 2025	45.24	45.60	44.96	45.02	45.02	0.45%	458,582
Oct 8, 2025	46.20	46.22	44.82	44.82	44.82	-2.78%	357,345
Oct 7, 2025	46.00	46.20	45.46	46.10	46.10	0.83%	264,656
Oct 6, 2025	45.78	46.12	45.28	45.72	45.72	0.09%	505,920
Oct 3, 2025	46.32	46.80	45.64	45.68	45.68	-1.00%	206,499
Oct 2, 2025	46.22	46.52	46.04	46.14	46.14	-0.17%	316,139
Oct 1, 2025	45.56	46.54	45.30	46.22	46.22	1.76%	378,487
Sep 30, 2025	45.58	45.70	45.18	45.42	45.42	-1.00%	321,190
Sep 29, 2025	46.50	46.82	45.54	45.88	45.88	-1.21%	302,111
Sep 26, 2025	45.94	46.44	45.70	46.44	46.44	1.18%	257,135
Sep 25, 2025	45.60	45.98	45.48	45.90	45.90	0.44%	218,616
Sep 24, 2025	45.50	46.06	45.38	45.70	45.70	0.57%	227,077
Sep 23, 2025	45.10	45.62	44.96	45.44	45.44	0.66%	270,195
Sep 22, 2025	45.24	45.44	44.80	45.14	45.14	-0.40%	287,705
Sep 19, 2025	45.98	46.12	45.32	45.32	45.32	-1.18%	1,584,613
Sep 18, 2025	45.86	46.04	45.58	45.86	45.86	0.39%	214,452