OMV Aktiengesellschaft (VIE:OMV)
Austria · Delayed Price · Currency is EUR 65.75
+0.35 (0.54%)
Aug 14, 2026, 5:35 PM CET
OMV Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 62.75 | 64.25 | 62.65 | 63.15 | 63.15 | -0.47% | 331,777 |
| Jul 30, 2026 | 63.00 | 63.75 | 62.60 | 63.45 | 63.45 | 0.79% | 236,386 |
| Jul 29, 2026 | 61.60 | 63.00 | 61.55 | 62.95 | 62.95 | 2.44% | 241,369 |
| Jul 28, 2026 | 61.90 | 62.20 | 61.45 | 61.45 | 61.45 | -1.21% | 265,974 |
| Jul 27, 2026 | 62.30 | 62.60 | 61.50 | 62.20 | 62.20 | -2.58% | 330,404 |
| 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 |