OMV Aktiengesellschaft historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	74.250	74.650	72.550	72.550	72.550	162,427
2026-10-21	74.000	74.550	73.750	74.350	74.350	302,182
2026-10-20	74.500	75.000	73.500	73.650	73.650	218,146
2026-10-19	74.500	74.650	73.850	74.400	74.400	211,336
2026-10-16	72.850	74.050	72.400	73.750	73.750	190,859
2026-10-15	74.000	74.150	73.050	73.100	73.100	282,905
2026-10-14	73.050	74.450	73.050	74.250	74.250	325,853
2026-10-13	72.450	73.600	72.100	73.600	73.600	254,567
2026-10-12	71.700	72.550	70.800	72.550	72.550	262,450
2026-10-09	74.100	74.100	71.100	71.950	71.950	177,588
2026-10-08	73.000	74.550	72.800	74.100	74.100	359,731
2026-10-07	71.500	73.200	71.300	72.900	72.900	302,624
2026-10-06	72.000	72.200	70.450	71.200	71.200	222,810
2026-10-05	71.300	71.600	70.350	71.050	71.050	184,275
2026-10-02	70.500	71.100	70.000	70.500	70.500	224,938
2026-10-01	70.650	71.000	69.450	70.650	70.650	252,080
2026-09-30	71.350	71.400	70.500	71.400	71.400	179,912
2026-09-29	72.450	72.700	71.150	71.400	71.400	240,003
2026-09-28	72.100	73.100	72.000	73.050	73.050	241,701
2026-09-25	72.500	73.000	71.450	71.600	71.600	184,508
2026-09-24	71.250	73.300	71.050	73.300	73.300	319,229
2026-09-23	70.550	71.350	70.500	71.250	71.250	160,239
2026-09-22	70.900	71.150	69.750	70.650	70.650	197,152

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.