OMV Aktiengesellschaft historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	74.250	74.250	73.400	73.400	73.400	53,372
2026-10-21	73.875	74.250	73.875	73.875	73.875	53,372
2026-10-20	74.250	74.250	73.700	73.700	73.700	53,372
2026-10-19	74.425	74.425	73.600	74.425	74.425	49
2026-10-16	73.600	73.650	73.600	73.650	73.650	49
2026-10-15	73.950	74.150	73.200	73.375	73.375	910
2026-10-14	73.350	74.350	73.050	74.200	74.200	301
2026-10-13	72.575	73.600	72.100	73.600	73.600	928
2026-10-12	71.500	72.546	70.750	72.350	72.350	634
2026-10-09	73.875	74.100	71.100	72.175	72.175	3,847
2026-10-08	73.075	74.550	72.900	73.950	73.950	6,849
2026-10-07	71.500	73.200	71.500	73.050	73.050	4,730
2026-10-06	71.475	72.000	70.600	71.250	71.250	49,513
2026-10-05	71.225	71.550	70.350	71.050	71.050	10,187
2026-10-02	70.475	71.050	70.100	70.475	70.475	17,286
2026-10-01	70.450	71.350	69.500	70.400	70.400	74,756
2026-09-30	71.325	71.400	70.500	71.325	71.325	10,290
2026-09-29	72.650	73.000	71.200	71.398	71.398	8,008
2026-09-28	72.125	73.100	72.050	72.975	72.975	2,857
2026-09-25	72.100	73.000	71.550	72.100	72.100	33,791
2026-09-24	71.150	73.300	71.000	72.700	72.700	156,814
2026-09-23	70.975	71.300	70.500	70.975	70.975	59,294
2026-09-22	70.875	71.150	69.750	70.750	70.750	3,172

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.