OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	61.50	61.80	61.30	61.30	-	0.74%	11,601
May 4, 2026	60.25	61.25	60.00	60.85	60.85	1.16%	378,116
Apr 30, 2026	60.75	61.60	59.95	60.15	60.15	0.25%	349,923
Apr 29, 2026	58.60	60.40	58.60	60.00	60.00	0.84%	284,607
Apr 28, 2026	58.70	59.95	58.55	59.50	59.50	1.71%	365,316
Apr 27, 2026	58.15	58.55	58.00	58.50	58.50	0.60%	202,774
Apr 24, 2026	58.60	58.95	58.05	58.15	58.15	-0.51%	283,535
Apr 23, 2026	58.20	58.70	57.55	58.45	58.45	0.95%	294,081
Apr 22, 2026	58.00	58.35	57.20	57.90	57.90	0.17%	297,337
Apr 21, 2026	57.20	57.80	57.10	57.80	57.80	1.05%	216,427
Apr 20, 2026	57.00	58.10	56.80	57.20	57.20	0.88%	368,281
Apr 17, 2026	58.70	58.70	55.90	56.70	56.70	-3.65%	530,785
Apr 16, 2026	58.20	58.85	57.80	58.85	58.85	1.03%	242,416
Apr 15, 2026	58.55	59.00	58.00	58.25	58.25	-0.94%	263,731
Apr 14, 2026	59.80	59.80	58.80	58.80	58.80	-1.01%	379,278
Apr 13, 2026	60.30	60.75	58.85	59.40	59.40	-	388,671
Apr 10, 2026	59.90	60.05	58.75	59.40	59.40	-1.90%	426,158
Apr 9, 2026	61.50	61.50	59.10	60.55	60.55	-0.41%	561,077
Apr 8, 2026	60.10	61.40	59.20	60.80	60.80	-4.40%	595,411
Apr 7, 2026	62.10	63.60	62.10	63.60	63.60	1.11%	468,839
Apr 2, 2026	62.00	63.20	61.55	62.90	62.90	2.11%	329,282
Apr 1, 2026	62.20	63.00	61.30	61.60	61.60	-2.53%	345,337
Mar 31, 2026	62.05	63.25	61.85	63.20	63.20	0.80%	403,083
Mar 30, 2026	62.00	62.90	61.85	62.70	62.70	2.37%	360,494
Mar 27, 2026	61.60	61.80	60.25	61.25	61.25	-1.37%	313,281
Mar 26, 2026	60.60	62.10	60.35	62.10	62.10	2.48%	451,101
Mar 25, 2026	59.50	61.15	59.30	60.60	60.60	1.00%	305,694
Mar 24, 2026	58.75	60.15	58.70	60.00	60.00	2.30%	403,464
Mar 23, 2026	57.20	59.25	55.75	58.65	58.65	0.77%	833,710
Mar 20, 2026	58.60	58.65	56.80	58.20	58.20	-0.60%	2,633,352
Mar 19, 2026	60.30	61.55	57.10	58.55	58.55	-4.56%	1,051,360
Mar 18, 2026	60.00	61.35	57.70	61.35	61.35	0.99%	524,217
Mar 17, 2026	59.80	60.90	59.70	60.75	60.75	1.59%	350,233
Mar 16, 2026	59.55	60.10	59.05	59.80	59.80	1.70%	388,265
Mar 13, 2026	58.00	59.70	58.00	58.80	58.80	1.47%	362,645
Mar 12, 2026	58.00	58.15	57.35	57.95	57.95	-0.34%	241,010
Mar 11, 2026	56.95	58.15	56.85	58.15	58.15	2.56%	250,484
Mar 10, 2026	57.20	57.60	56.20	56.70	56.70	-1.82%	334,476
Mar 9, 2026	58.00	58.35	56.55	57.75	57.75	0.52%	589,079
Mar 6, 2026	56.20	57.50	55.90	57.45	57.45	2.22%	606,158
Mar 5, 2026	55.95	56.75	55.70	56.20	56.20	0.99%	348,523
Mar 4, 2026	56.30	56.50	55.05	55.65	55.65	-1.07%	548,086
Mar 3, 2026	57.10	57.30	54.70	56.25	56.25	-1.49%	764,060
Mar 2, 2026	56.00	57.90	55.45	57.10	57.10	4.20%	743,556
Feb 27, 2026	55.35	55.45	54.25	54.80	54.80	-0.90%	434,637
Feb 26, 2026	55.30	55.55	54.35	55.30	55.30	0.36%	198,997
Feb 25, 2026	55.45	55.45	54.55	55.10	55.10	-0.27%	253,001
Feb 24, 2026	55.90	55.95	55.05	55.25	55.25	-0.45%	316,624
Feb 23, 2026	54.75	55.90	54.50	55.50	55.50	1.37%	251,118
Feb 20, 2026	55.60	55.80	54.70	54.75	54.75	-1.97%	295,914