OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 19, 2026	55.00	56.00	55.00	55.85	55.85	1.73%	319,122
Feb 18, 2026	54.70	55.35	54.70	54.90	54.90	0.37%	176,130
Feb 17, 2026	54.75	55.45	54.45	54.70	54.70	-	394,420
Feb 16, 2026	54.55	55.00	54.00	54.70	54.70	0.09%	231,687
Feb 13, 2026	55.00	55.00	54.05	54.65	54.65	-1.09%	244,160
Feb 12, 2026	55.30	55.50	54.25	55.25	55.25	-0.09%	418,599
Feb 11, 2026	53.45	55.30	53.45	55.30	55.30	3.75%	553,471
Feb 10, 2026	52.50	53.95	52.15	53.30	53.30	1.04%	339,311
Feb 9, 2026	52.30	52.75	51.50	52.75	52.75	1.15%	330,016
Feb 6, 2026	51.60	52.50	51.50	52.15	52.15	1.07%	307,337
Feb 5, 2026	51.90	52.30	50.95	51.60	51.60	-2.55%	495,959
Feb 4, 2026	50.35	52.95	50.05	52.95	52.95	5.27%	655,060
Feb 3, 2026	50.05	50.70	49.50	50.30	50.30	1.33%	411,670
Feb 2, 2026	49.00	50.10	48.82	49.64	49.64	-0.82%	339,142