OMV Aktiengesellschaft (VIE:OMV)
Austria · Delayed Price · Currency is EUR 71.90
-2.20 (-2.97%)
Oct 9, 2026, 2:13 PM CET
OMV Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 74.10 | 74.10 | 71.10 | 71.90 | 71.90 | -2.97% | 78,260 |
| Oct 8, 2026 | 73.00 | 74.55 | 72.80 | 74.10 | 74.10 | 1.65% | 359,731 |
| Oct 7, 2026 | 71.50 | 73.20 | 71.30 | 72.90 | 72.90 | 2.39% | 302,624 |
| Oct 6, 2026 | 72.00 | 72.20 | 70.45 | 71.20 | 71.20 | 0.21% | 222,810 |
| Oct 5, 2026 | 71.30 | 71.60 | 70.35 | 71.05 | 71.05 | 0.78% | 184,275 |
| Oct 2, 2026 | 70.50 | 71.10 | 70.00 | 70.50 | 70.50 | -0.21% | 224,938 |
| Oct 1, 2026 | 70.65 | 71.00 | 69.45 | 70.65 | 70.65 | -1.05% | 252,080 |
| Sep 30, 2026 | 71.35 | 71.40 | 70.50 | 71.40 | 71.40 | - | 179,912 |
| Sep 29, 2026 | 72.45 | 72.70 | 71.15 | 71.40 | 71.40 | -2.26% | 240,003 |
| Sep 28, 2026 | 72.10 | 73.10 | 72.00 | 73.05 | 73.05 | 2.03% | 241,701 |
| Sep 25, 2026 | 72.50 | 73.00 | 71.45 | 71.60 | 71.60 | -2.32% | 184,508 |
| Sep 24, 2026 | 71.25 | 73.30 | 71.05 | 73.30 | 73.30 | 2.88% | 319,229 |
| Sep 23, 2026 | 70.55 | 71.35 | 70.50 | 71.25 | 71.25 | 0.85% | 160,239 |
| Sep 22, 2026 | 70.90 | 71.15 | 69.75 | 70.65 | 70.65 | -0.07% | 197,152 |
| Sep 21, 2026 | 71.60 | 71.80 | 70.70 | 70.70 | 70.70 | -1.87% | 158,693 |
| Sep 18, 2026 | 72.00 | 72.05 | 71.05 | 72.05 | 72.05 | -0.14% | 942,862 |
| Sep 17, 2026 | 72.00 | 72.15 | 71.30 | 72.15 | 72.15 | 0.35% | 345,775 |
| Sep 16, 2026 | 72.45 | 72.95 | 71.90 | 71.90 | 71.90 | -0.76% | 230,017 |
| Sep 15, 2026 | 72.00 | 72.75 | 71.35 | 72.45 | 72.45 | 0.69% | 335,175 |
| Sep 14, 2026 | 72.25 | 72.95 | 71.55 | 71.95 | 71.95 | 0.14% | 232,152 |
| Sep 11, 2026 | 71.00 | 72.10 | 70.40 | 71.85 | 71.85 | 1.48% | 225,162 |
| Sep 10, 2026 | 70.85 | 71.40 | 70.35 | 70.80 | 70.80 | -0.07% | 202,434 |
| Sep 9, 2026 | 70.00 | 70.85 | 69.90 | 70.85 | 70.85 | 1.14% | 242,002 |
| Sep 8, 2026 | 69.80 | 70.35 | 69.50 | 70.05 | 70.05 | 0.65% | 222,124 |
| Sep 7, 2026 | 69.00 | 69.65 | 68.75 | 69.60 | 69.60 | 1.02% | 132,590 |
| Sep 4, 2026 | 68.90 | 69.00 | 67.80 | 68.90 | 68.90 | 0.07% | 179,258 |
| Sep 3, 2026 | 69.80 | 69.95 | 68.15 | 68.85 | 68.85 | -1.85% | 216,818 |
| Sep 2, 2026 | 70.00 | 70.35 | 68.95 | 70.15 | 70.15 | 0.36% | 297,027 |
| Sep 1, 2026 | 68.80 | 70.00 | 68.65 | 69.90 | 69.90 | 2.04% | 410,804 |
| Aug 31, 2026 | 67.60 | 68.80 | 67.60 | 68.50 | 68.50 | 2.39% | 528,611 |
| Aug 28, 2026 | 67.80 | 68.00 | 66.75 | 66.90 | 66.90 | -0.45% | 175,916 |
| Aug 27, 2026 | 67.55 | 67.65 | 66.60 | 67.20 | 67.20 | -0.74% | 202,254 |
| Aug 26, 2026 | 67.00 | 67.70 | 65.80 | 67.70 | 67.70 | -0.29% | 321,403 |
| Aug 25, 2026 | 68.10 | 68.45 | 67.15 | 67.90 | 67.90 | -0.22% | 181,293 |
| Aug 24, 2026 | 68.90 | 69.00 | 68.05 | 68.05 | 68.05 | -1.23% | 180,638 |
| Aug 21, 2026 | 68.90 | 69.10 | 68.40 | 68.90 | 68.90 | -0.14% | 379,820 |
| Aug 20, 2026 | 68.50 | 69.00 | 67.15 | 69.00 | 69.00 | 0.66% | 212,499 |
| Aug 19, 2026 | 67.65 | 68.55 | 67.50 | 68.55 | 68.55 | 1.48% | 227,097 |
| Aug 18, 2026 | 66.50 | 67.55 | 66.50 | 67.55 | 67.55 | 2.19% | 228,942 |
| Aug 17, 2026 | 65.65 | 66.10 | 65.30 | 66.10 | 66.10 | 0.53% | 157,347 |
| Aug 14, 2026 | 65.40 | 66.05 | 65.00 | 65.75 | 65.75 | 0.54% | 190,434 |
| Aug 13, 2026 | 65.00 | 65.40 | 64.25 | 65.40 | 65.40 | 1.00% | 287,183 |
| Aug 12, 2026 | 65.10 | 65.45 | 64.00 | 64.75 | 64.75 | -1.07% | 186,711 |
| Aug 11, 2026 | 64.50 | 65.45 | 64.50 | 65.45 | 65.45 | 1.71% | 354,075 |
| Aug 10, 2026 | 63.15 | 64.40 | 61.30 | 64.35 | 64.35 | 2.47% | 309,199 |
| Aug 7, 2026 | 63.75 | 64.10 | 62.55 | 62.80 | 62.80 | -1.34% | 205,673 |
| Aug 6, 2026 | 63.65 | 64.00 | 63.50 | 63.65 | 63.65 | - | 233,587 |
| Aug 5, 2026 | 63.45 | 64.20 | 63.25 | 63.65 | 63.65 | -0.39% | 200,131 |
| Aug 4, 2026 | 64.00 | 64.85 | 62.80 | 63.90 | 63.90 | -0.16% | 338,780 |
| Aug 3, 2026 | 63.25 | 64.00 | 61.85 | 64.00 | 64.00 | 1.35% | 352,076 |