OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	64.10	64.30	63.25	63.85	63.85	-1.47%	273,532
Jul 23, 2026	64.00	65.00	63.90	64.80	64.80	1.65%	355,472
Jul 22, 2026	63.00	64.00	62.90	63.75	63.75	1.11%	490,761
Jul 21, 2026	62.60	63.05	62.30	63.05	63.05	0.64%	410,192
Jul 20, 2026	62.00	62.65	61.55	62.65	62.65	1.70%	443,499
Jul 17, 2026	61.50	62.25	61.20	61.60	61.60	0.16%	321,332
Jul 16, 2026	61.45	61.80	61.15	61.50	61.50	0.33%	265,712
Jul 15, 2026	61.55	62.15	61.30	61.30	61.30	-0.89%	383,380
Jul 14, 2026	61.30	62.10	61.25	61.85	61.85	1.23%	373,569
Jul 13, 2026	60.30	61.25	60.20	61.10	61.10	2.00%	306,954
Jul 10, 2026	59.25	60.10	59.00	59.90	59.90	1.53%	350,393
Jul 9, 2026	59.10	59.10	58.20	59.00	59.00	0.08%	295,966
Jul 8, 2026	58.00	59.25	57.95	58.95	58.95	3.33%	429,059
Jul 7, 2026	57.20	58.30	57.05	57.05	57.05	-	405,063
Jul 6, 2026	56.50	57.40	56.35	57.05	57.05	0.80%	370,243
Jul 3, 2026	57.00	57.25	56.60	56.60	56.60	-0.26%	201,249
Jul 2, 2026	54.80	56.95	54.70	56.75	56.75	3.46%	311,022
Jul 1, 2026	54.95	55.50	54.75	54.85	54.85	-0.54%	325,250
Jun 30, 2026	54.25	55.15	54.05	55.15	55.15	2.04%	438,640
Jun 29, 2026	54.10	54.50	53.90	54.05	54.05	-0.09%	232,161
Jun 26, 2026	54.85	54.85	54.10	54.10	54.10	-1.55%	266,558
Jun 25, 2026	54.80	54.95	54.05	54.95	54.95	0.37%	288,659
Jun 24, 2026	56.35	56.40	54.45	54.75	54.75	-2.84%	339,518
Jun 23, 2026	56.20	56.40	55.65	56.35	56.35	0.09%	296,915
Jun 22, 2026	56.15	56.40	55.65	56.30	56.30	0.72%	159,460
Jun 19, 2026	55.95	56.20	55.60	55.90	55.90	0.45%	1,231,196
Jun 18, 2026	56.70	56.80	55.60	55.65	55.65	-2.11%	385,470
Jun 17, 2026	55.95	56.90	55.40	56.85	56.85	1.61%	417,913
Jun 16, 2026	55.50	55.95	54.95	55.95	55.95	0.45%	412,700
Jun 15, 2026	57.50	57.50	55.40	55.70	55.70	-5.11%	652,131
Jun 12, 2026	58.15	58.70	57.45	58.70	58.70	-0.09%	371,254
Jun 11, 2026	57.75	58.75	57.60	58.75	58.75	1.82%	346,734
Jun 10, 2026	58.05	58.15	56.65	57.70	57.70	-1.03%	518,666
Jun 9, 2026	59.00	59.40	57.90	58.30	58.30	-1.19%	400,130
Jun 8, 2026	59.50	60.40	58.80	59.00	59.00	-	493,319
Jun 5, 2026	62.80	63.80	62.75	63.40	59.00	0.40%	402,595
Jun 4, 2026	63.90	63.90	62.60	63.15	58.77	-1.48%	384,137
Jun 3, 2026	63.50	64.35	63.50	64.10	59.65	1.34%	414,652
Jun 2, 2026	62.05	63.50	61.80	63.25	58.86	1.36%	324,438
Jun 1, 2026	61.95	62.85	61.70	62.40	58.07	1.22%	295,803
May 29, 2026	61.30	61.80	61.10	61.65	57.37	1.15%	1,047,067
May 28, 2026	62.00	62.10	60.75	60.95	56.72	-0.49%	341,277
May 27, 2026	62.50	62.85	61.25	61.25	57.00	-2.47%	614,444
May 26, 2026	62.90	63.50	62.35	62.80	58.44	-0.40%	251,882
May 25, 2026	62.25	63.05	62.10	63.05	58.67	0.64%	176,585
May 22, 2026	62.25	63.15	62.15	62.65	58.30	-0.40%	349,709
May 21, 2026	63.00	63.85	62.65	62.90	58.53	0.16%	348,127
May 20, 2026	63.70	64.25	62.80	62.80	58.44	-1.34%	237,388
May 19, 2026	64.00	64.40	63.65	63.65	59.23	-0.47%	291,477
May 18, 2026	63.00	63.95	62.10	63.95	59.51	1.59%	483,767