OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	73.45	74.60	72.65	73.65	73.65	1.24%	186,352
Oct 28, 2026	72.00	72.75	71.90	72.75	72.75	1.25%	221,689
Oct 27, 2026	74.00	74.50	71.70	71.85	71.85	-3.88%	408,953
Oct 23, 2026	73.35	74.75	73.15	74.75	74.75	3.03%	260,124
Oct 22, 2026	74.25	74.65	72.55	72.55	72.55	-2.42%	162,427
Oct 21, 2026	74.00	74.55	73.75	74.35	74.35	0.95%	302,182
Oct 20, 2026	74.50	75.00	73.50	73.65	73.65	-1.01%	218,146
Oct 19, 2026	74.50	74.65	73.85	74.40	74.40	0.88%	211,336
Oct 16, 2026	72.85	74.05	72.40	73.75	73.75	0.89%	190,859
Oct 15, 2026	74.00	74.15	73.05	73.10	73.10	-1.55%	282,905
Oct 14, 2026	73.05	74.45	73.05	74.25	74.25	0.88%	325,853
Oct 13, 2026	72.45	73.60	72.10	73.60	73.60	1.45%	254,567
Oct 12, 2026	71.70	72.55	70.80	72.55	72.55	0.83%	262,450
Oct 9, 2026	74.10	74.10	71.10	71.95	71.95	-2.90%	177,588
Oct 8, 2026	73.00	74.55	72.80	74.10	74.10	1.65%	359,731
Oct 7, 2026	71.50	73.20	71.30	72.90	72.90	2.39%	302,624
Oct 6, 2026	72.00	72.20	70.45	71.20	71.20	0.21%	222,810
Oct 5, 2026	71.30	71.60	70.35	71.05	71.05	0.78%	184,275
Oct 2, 2026	70.50	71.10	70.00	70.50	70.50	-0.21%	224,938
Oct 1, 2026	70.65	71.00	69.45	70.65	70.65	-1.05%	252,080
Sep 30, 2026	71.35	71.40	70.50	71.40	71.40	-	179,912
Sep 29, 2026	72.45	72.70	71.15	71.40	71.40	-2.26%	240,003
Sep 28, 2026	72.10	73.10	72.00	73.05	73.05	2.03%	241,701
Sep 25, 2026	72.50	73.00	71.45	71.60	71.60	-2.32%	184,508
Sep 24, 2026	71.25	73.30	71.05	73.30	73.30	2.88%	319,229
Sep 23, 2026	70.55	71.35	70.50	71.25	71.25	0.85%	160,239
Sep 22, 2026	70.90	71.15	69.75	70.65	70.65	-0.07%	197,152
Sep 21, 2026	71.60	71.80	70.70	70.70	70.70	-1.87%	158,693
Sep 18, 2026	72.00	72.05	71.05	72.05	72.05	-0.14%	942,862
Sep 17, 2026	72.00	72.15	71.30	72.15	72.15	0.35%	345,775
Sep 16, 2026	72.45	72.95	71.90	71.90	71.90	-0.76%	230,017
Sep 15, 2026	72.00	72.75	71.35	72.45	72.45	0.69%	335,175
Sep 14, 2026	72.25	72.95	71.55	71.95	71.95	0.14%	232,152
Sep 11, 2026	71.00	72.10	70.40	71.85	71.85	1.48%	225,162
Sep 10, 2026	70.85	71.40	70.35	70.80	70.80	-0.07%	202,434
Sep 9, 2026	70.00	70.85	69.90	70.85	70.85	1.14%	242,002
Sep 8, 2026	69.80	70.35	69.50	70.05	70.05	0.65%	222,124
Sep 7, 2026	69.00	69.65	68.75	69.60	69.60	1.02%	132,590
Sep 4, 2026	68.90	69.00	67.80	68.90	68.90	0.07%	179,258
Sep 3, 2026	69.80	69.95	68.15	68.85	68.85	-1.85%	216,818
Sep 2, 2026	70.00	70.35	68.95	70.15	70.15	0.36%	297,027
Sep 1, 2026	68.80	70.00	68.65	69.90	69.90	2.04%	410,804
Aug 31, 2026	67.60	68.80	67.60	68.50	68.50	2.39%	528,611
Aug 28, 2026	67.80	68.00	66.75	66.90	66.90	-0.45%	175,916
Aug 27, 2026	67.55	67.65	66.60	67.20	67.20	-0.74%	202,254
Aug 26, 2026	67.00	67.70	65.80	67.70	67.70	-0.29%	321,403
Aug 25, 2026	68.10	68.45	67.15	67.90	67.90	-0.22%	181,293
Aug 24, 2026	68.90	69.00	68.05	68.05	68.05	-1.23%	180,638
Aug 21, 2026	68.90	69.10	68.40	68.90	68.90	-0.14%	379,820
Aug 20, 2026	68.50	69.00	67.15	69.00	69.00	0.66%	212,499