OMV Aktiengesellschaft (VIE:OMV)
Austria
· Delayed Price · Currency is EUR 57.75
+0.30 (0.52%)
At close: Mar 9, 2026
OMV Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 50.30 | 50.30 | 49.22 | 50.05 | 50.05 | -0.10% | 501,396 |
| Jan 29, 2026 | 49.70 | 50.85 | 49.64 | 50.10 | 50.10 | 0.72% | 397,346 |
| Jan 28, 2026 | 49.52 | 50.25 | 49.48 | 49.74 | 49.74 | 0.57% | 249,820 |
| Jan 27, 2026 | 49.22 | 49.68 | 48.90 | 49.46 | 49.46 | 0.49% | 254,619 |
| Jan 26, 2026 | 48.92 | 49.98 | 48.60 | 49.22 | 49.22 | -1.76% | 267,392 |
| Jan 23, 2026 | 49.28 | 50.30 | 49.28 | 50.10 | 50.10 | 1.91% | 457,283 |
| Jan 22, 2026 | 49.36 | 49.68 | 48.92 | 49.16 | 49.16 | 0.33% | 257,740 |
| Jan 21, 2026 | 48.20 | 49.06 | 48.18 | 49.00 | 49.00 | 1.45% | 202,445 |
| Jan 20, 2026 | 48.60 | 48.86 | 47.70 | 48.30 | 48.30 | -1.35% | 291,544 |
| Jan 19, 2026 | 48.70 | 49.22 | 48.62 | 48.96 | 48.96 | -0.29% | 216,759 |
| Jan 16, 2026 | 48.86 | 49.28 | 48.70 | 49.10 | 49.10 | 0.24% | 165,189 |
| Jan 15, 2026 | 49.62 | 49.64 | 48.22 | 48.98 | 48.98 | -1.41% | 302,940 |
| Jan 14, 2026 | 49.40 | 49.76 | 48.90 | 49.68 | 49.68 | 0.65% | 301,675 |
| Jan 13, 2026 | 49.20 | 49.60 | 48.80 | 49.36 | 49.36 | 0.41% | 303,809 |
| Jan 12, 2026 | 48.84 | 49.20 | 48.44 | 49.16 | 49.16 | 0.94% | 341,601 |
| Jan 9, 2026 | 47.60 | 48.70 | 47.58 | 48.70 | 48.70 | 3.27% | 386,174 |
| Jan 8, 2026 | 47.44 | 47.70 | 46.92 | 47.16 | 47.16 | -0.51% | 256,044 |
| Jan 7, 2026 | 48.20 | 48.40 | 47.06 | 47.40 | 47.40 | -2.15% | 521,622 |
| Jan 6, 2026 | 48.88 | 49.12 | 48.22 | 48.44 | 48.44 | 0.08% | 180,597 |
| Jan 5, 2026 | 48.60 | 48.98 | 47.80 | 48.40 | 48.40 | 0.25% | 234,017 |
| Jan 2, 2026 | 47.50 | 48.44 | 47.50 | 48.28 | 48.28 | 1.60% | 316,134 |
| Dec 30, 2025 | 47.20 | 47.52 | 46.88 | 47.52 | 47.52 | 0.89% | 219,294 |
| Dec 29, 2025 | 46.88 | 47.46 | 46.70 | 47.10 | 47.10 | 0.43% | 228,785 |
| Dec 23, 2025 | 47.34 | 47.34 | 46.66 | 46.90 | 46.90 | -0.38% | 97,994 |
| Dec 22, 2025 | 46.56 | 47.08 | 46.54 | 47.08 | 47.08 | 1.60% | 143,792 |
| Dec 19, 2025 | 46.60 | 47.18 | 46.20 | 46.34 | 46.34 | -0.47% | 736,052 |
| Dec 18, 2025 | 46.40 | 46.78 | 46.26 | 46.56 | 46.56 | 0.56% | 226,566 |
| Dec 17, 2025 | 46.30 | 46.90 | 46.12 | 46.30 | 46.30 | 0.22% | 331,549 |
| Dec 16, 2025 | 47.12 | 47.18 | 45.90 | 46.20 | 46.20 | -2.28% | 374,405 |
| Dec 15, 2025 | 47.50 | 47.82 | 47.24 | 47.28 | 47.28 | 0.13% | 146,248 |
| Dec 12, 2025 | 47.40 | 47.68 | 47.06 | 47.22 | 47.22 | -0.04% | 204,124 |
| Dec 11, 2025 | 47.78 | 47.78 | 47.14 | 47.24 | 47.24 | -1.01% | 318,167 |
| Dec 10, 2025 | 47.58 | 47.82 | 47.18 | 47.72 | 47.72 | 0.25% | 286,253 |
| Dec 9, 2025 | 47.56 | 47.82 | 47.26 | 47.60 | 47.60 | 0.13% | 200,952 |
| Dec 8, 2025 | 47.52 | 47.84 | 47.32 | 47.54 | 47.54 | 0.46% | 166,784 |
| Dec 5, 2025 | 48.00 | 48.30 | 47.32 | 47.32 | 47.32 | -1.83% | 315,934 |
| Dec 4, 2025 | 48.08 | 48.24 | 47.64 | 48.20 | 48.20 | 0.58% | 157,775 |
| Dec 3, 2025 | 48.20 | 48.32 | 47.58 | 47.92 | 47.92 | -0.17% | 251,805 |
| Dec 2, 2025 | 48.52 | 48.54 | 47.92 | 48.00 | 48.00 | -1.07% | 220,289 |
| Dec 1, 2025 | 47.66 | 48.54 | 47.66 | 48.52 | 48.52 | 1.76% | 192,857 |
| Nov 28, 2025 | 47.48 | 47.84 | 47.08 | 47.68 | 47.68 | 0.38% | 195,883 |
| Nov 27, 2025 | 48.30 | 48.30 | 47.46 | 47.50 | 47.50 | -1.25% | 168,984 |
| Nov 26, 2025 | 48.50 | 48.64 | 47.86 | 48.10 | 48.10 | -0.21% | 333,997 |
| Nov 25, 2025 | 48.50 | 48.50 | 47.84 | 48.20 | 48.20 | -0.45% | 266,863 |
| Nov 24, 2025 | 48.22 | 48.42 | 47.76 | 48.42 | 48.42 | 1.17% | 822,483 |
| Nov 21, 2025 | 48.22 | 48.40 | 47.72 | 47.86 | 47.86 | -1.93% | 224,438 |
| Nov 20, 2025 | 48.76 | 49.04 | 48.30 | 48.80 | 48.80 | 0.95% | 297,127 |
| Nov 19, 2025 | 48.00 | 49.16 | 48.00 | 48.34 | 48.34 | 0.75% | 266,120 |
| Nov 18, 2025 | 48.32 | 48.50 | 47.60 | 47.98 | 47.98 | -1.92% | 450,492 |
| Nov 17, 2025 | 48.70 | 48.92 | 48.28 | 48.92 | 48.92 | -1.13% | 291,765 |
| Nov 14, 2025 | 49.10 | 49.64 | 48.70 | 49.48 | 49.48 | 1.06% | 412,033 |
| Nov 13, 2025 | 48.88 | 49.08 | 48.48 | 48.96 | 48.96 | - | 272,456 |
| Nov 12, 2025 | 48.54 | 49.18 | 48.52 | 48.96 | 48.96 | 0.87% | 411,816 |
| Nov 11, 2025 | 47.96 | 48.82 | 47.82 | 48.54 | 48.54 | 1.63% | 338,733 |
| Nov 10, 2025 | 48.00 | 48.14 | 47.60 | 47.76 | 47.76 | 0.34% | 233,768 |
| Nov 7, 2025 | 47.36 | 47.94 | 47.24 | 47.60 | 47.60 | 0.34% | 271,286 |
| Nov 6, 2025 | 47.50 | 47.64 | 47.04 | 47.44 | 47.44 | -0.13% | 310,375 |
| Nov 5, 2025 | 47.18 | 47.74 | 47.16 | 47.50 | 47.50 | 0.47% | 320,440 |
| Nov 4, 2025 | 48.02 | 48.02 | 47.00 | 47.28 | 47.28 | -1.95% | 416,685 |
| Nov 3, 2025 | 47.50 | 48.26 | 47.48 | 48.22 | 48.22 | 1.60% | 334,081 |
| Oct 31, 2025 | 47.36 | 47.70 | 47.30 | 47.46 | 47.46 | - | 253,935 |
| Oct 30, 2025 | 47.20 | 47.60 | 46.80 | 47.46 | 47.46 | 1.02% | 373,810 |
| Oct 29, 2025 | 46.00 | 47.50 | 46.00 | 46.98 | 46.98 | 1.82% | 402,158 |
| Oct 28, 2025 | 46.08 | 46.34 | 45.68 | 46.14 | 46.14 | 0.70% | 219,142 |
| Oct 27, 2025 | 46.20 | 46.30 | 45.64 | 45.82 | 45.82 | -0.74% | 231,720 |
| Oct 24, 2025 | 46.66 | 46.70 | 46.04 | 46.16 | 46.16 | -0.26% | 159,925 |
| Oct 23, 2025 | 45.76 | 46.66 | 45.76 | 46.28 | 46.28 | 2.16% | 327,200 |
| Oct 22, 2025 | 45.20 | 45.50 | 45.00 | 45.30 | 45.30 | 0.49% | 276,612 |
| Oct 21, 2025 | 44.60 | 45.10 | 44.42 | 45.08 | 45.08 | 1.44% | 227,112 |
| Oct 20, 2025 | 44.08 | 44.72 | 44.08 | 44.44 | 44.44 | 1.05% | 305,360 |
| Oct 17, 2025 | 43.36 | 44.00 | 43.18 | 43.98 | 43.98 | 0.69% | 289,524 |
| Oct 16, 2025 | 43.44 | 43.70 | 42.88 | 43.68 | 43.68 | 0.28% | 257,324 |
| Oct 15, 2025 | 43.68 | 43.90 | 43.36 | 43.56 | 43.56 | 0.28% | 244,744 |
| Oct 14, 2025 | 43.98 | 44.20 | 43.20 | 43.44 | 43.44 | -1.23% | 662,832 |