OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	62.50	62.80	62.30	62.55	-	-0.40%	59,080
May 26, 2026	62.90	63.50	62.35	62.80	62.80	-0.40%	251,882
May 25, 2026	62.25	63.05	62.10	63.05	63.05	0.64%	176,585
May 22, 2026	62.25	63.15	62.15	62.65	62.65	-0.40%	349,709
May 21, 2026	63.00	63.85	62.65	62.90	62.90	0.16%	348,127
May 20, 2026	63.70	64.25	62.80	62.80	62.80	-1.34%	237,388
May 19, 2026	64.00	64.40	63.65	63.65	63.65	-0.47%	291,477
May 18, 2026	63.00	63.95	62.10	63.95	63.95	1.59%	483,767
May 15, 2026	61.90	62.95	61.70	62.95	62.95	2.03%	398,246
May 14, 2026	61.35	61.70	61.15	61.70	61.70	0.90%	176,432
May 13, 2026	60.40	61.35	60.35	61.15	61.15	0.91%	311,175
May 12, 2026	60.60	61.45	60.40	60.60	60.60	0.92%	312,738
May 11, 2026	60.20	60.75	59.90	60.05	60.05	0.17%	312,564
May 8, 2026	60.25	60.60	59.85	59.95	59.95	-0.50%	275,387
May 7, 2026	60.60	60.60	59.65	60.25	60.25	-0.99%	461,809
May 6, 2026	61.80	61.80	59.40	60.85	60.85	-1.46%	477,153
May 5, 2026	61.50	61.90	61.15	61.75	61.75	1.48%	265,922
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