OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	55.50	55.75	54.95	55.40	-	-0.54%	157,629
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
Jun 5, 2026	62.80	63.80	62.75	63.40	59.00	0.40%	402,595
Jun 4, 2026	63.90	63.90	62.60	63.15	58.77	-1.48%	384,137
Jun 3, 2026	63.50	64.35	63.50	64.10	59.65	1.34%	414,652
Jun 2, 2026	62.05	63.50	61.80	63.25	58.86	1.36%	324,438
Jun 1, 2026	61.95	62.85	61.70	62.40	58.07	1.22%	295,803
May 29, 2026	61.30	61.80	61.10	61.65	57.37	1.15%	1,047,067
May 28, 2026	62.00	62.10	60.75	60.95	56.72	-0.49%	341,277
May 27, 2026	62.50	62.85	61.25	61.25	57.00	-2.47%	614,444
May 26, 2026	62.90	63.50	62.35	62.80	58.44	-0.40%	251,882
May 25, 2026	62.25	63.05	62.10	63.05	58.67	0.64%	176,585
May 22, 2026	62.25	63.15	62.15	62.65	58.30	-0.40%	349,709
May 21, 2026	63.00	63.85	62.65	62.90	58.53	0.16%	348,127
May 20, 2026	63.70	64.25	62.80	62.80	58.44	-1.34%	237,388
May 19, 2026	64.00	64.40	63.65	63.65	59.23	-0.47%	291,477
May 18, 2026	63.00	63.95	62.10	63.95	59.51	1.59%	483,767
May 15, 2026	61.90	62.95	61.70	62.95	58.58	2.03%	398,246
May 14, 2026	61.35	61.70	61.15	61.70	57.42	0.90%	176,432
May 13, 2026	60.40	61.35	60.35	61.15	56.91	0.91%	311,175
May 12, 2026	60.60	61.45	60.40	60.60	56.39	0.92%	312,738
May 11, 2026	60.20	60.75	59.90	60.05	55.88	0.17%	312,564
May 8, 2026	60.25	60.60	59.85	59.95	55.79	-0.50%	275,387
May 7, 2026	60.60	60.60	59.65	60.25	56.07	-0.99%	461,809
May 6, 2026	61.80	61.80	59.40	60.85	56.63	-1.46%	477,153
May 5, 2026	61.50	61.90	61.15	61.75	57.46	1.48%	265,922
May 4, 2026	60.25	61.25	60.00	60.85	56.63	1.16%	378,116
Apr 30, 2026	60.75	61.60	59.95	60.15	55.98	0.25%	349,923
Apr 29, 2026	58.60	60.40	58.60	60.00	55.84	0.84%	284,607
Apr 28, 2026	58.70	59.95	58.55	59.50	55.37	1.71%	365,316
Apr 27, 2026	58.15	58.55	58.00	58.50	54.44	0.60%	202,774
Apr 24, 2026	58.60	58.95	58.05	58.15	54.11	-0.51%	283,535
Apr 23, 2026	58.20	58.70	57.55	58.45	54.39	0.95%	294,081
Apr 22, 2026	58.00	58.35	57.20	57.90	53.88	0.17%	297,337
Apr 21, 2026	57.20	57.80	57.10	57.80	53.79	1.05%	216,427
Apr 20, 2026	57.00	58.10	56.80	57.20	53.23	0.88%	368,281
Apr 17, 2026	58.70	58.70	55.90	56.70	52.76	-3.65%	530,785
Apr 16, 2026	58.20	58.85	57.80	58.85	54.77	1.03%	242,416
Apr 15, 2026	58.55	59.00	58.00	58.25	54.21	-0.94%	263,731
Apr 14, 2026	59.80	59.80	58.80	58.80	54.72	-1.01%	379,278
Apr 13, 2026	60.30	60.75	58.85	59.40	55.28	-	388,671
Apr 10, 2026	59.90	60.05	58.75	59.40	55.28	-1.90%	426,158
Apr 9, 2026	61.50	61.50	59.10	60.55	56.35	-0.41%	561,077
Apr 8, 2026	60.10	61.40	59.20	60.80	56.58	-4.40%	595,411
Apr 7, 2026	62.10	63.60	62.10	63.60	59.19	1.11%	468,839