TipRanks
Go Ultimate55% OFF

OMV AG (OMV) Historical Prices

DE:OMV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202674.1575.9074.1575.8075.80+2.85%9,1401.59
Oct 29, 202672.6574.6072.6573.7073.70+2.15%11,4592.03
Oct 28, 202672.0072.7571.9572.1572.15-0.07%2,9000.51
Oct 27, 202673.9574.1571.8572.2072.20-2.30%7,1961.26
Oct 26, 202673.6073.9572.6073.9073.90-0.87%6,2041.10
Oct 23, 202673.5074.6073.1574.5574.55+2.40%9,5601.72
Oct 22, 202674.5574.5572.8072.8072.80-1.95%5,1340.92
Oct 21, 202674.0074.4073.9574.2574.25+0.75%2,1140.37
Oct 20, 202674.2574.9573.4073.7073.70-0.61%10,5301.87
Oct 19, 202674.2074.5573.7574.1574.15+0.14%6,8541.20
Oct 16, 202672.9074.0572.6574.0574.05+1.30%15,2042.74
Oct 15, 202673.8073.9573.1073.1073.10-1.55%3,4980.63
Oct 14, 202673.4074.4073.4074.2574.25+1.23%6,2001.12
Oct 13, 202672.0073.3571.9573.3573.35+1.24%1,7880.32
Oct 12, 202671.4072.4570.9072.4572.45+0.76%4,4370.80
Oct 09, 202672.8072.8071.1071.9071.90-3.30%8,4841.54
Oct 08, 202673.1574.7072.9074.3574.35+2.34%9,3651.66
Oct 07, 202671.7573.1071.6572.6572.65+2.18%3,3500.59
Oct 06, 202671.6572.0070.5571.1071.10+0.07%4,1350.73
Oct 05, 202671.2571.5570.4571.0571.05+0.78%7,9141.40
Oct 02, 202670.6571.0569.7570.5070.50-0.07%5,6461.01
Oct 01, 202669.7570.7069.6570.5570.55-1.19%3,0020.54
Sep 30, 202671.2071.4070.5571.4071.40-0.07%3,0850.55
Sep 29, 202672.7572.7571.0571.4571.45-2.19%6,2031.12
Sep 28, 202672.0073.1071.9073.0573.05+1.74%6,3791.16
Sep 25, 202672.3572.8571.5571.8071.80-1.64%4,3640.79
Sep 24, 202671.2573.0071.2073.0073.00+2.67%6,9731.27
Sep 23, 202671.0571.3070.6071.1071.10+0.64%6,7131.24
Sep 22, 202671.0071.1569.8070.6570.65-0.21%3,5980.66
Sep 21, 202671.4071.7070.6570.8070.80-1.26%4,8230.89
Sep 18, 202671.6571.9071.0571.7071.70-0.35%4,2540.79
Sep 17, 202671.7572.0571.5071.9571.95-0.48%5,2000.96
Sep 16, 202672.6572.9072.0572.3072.30-0.41%4,8350.90
Sep 15, 202671.9072.7071.5572.6072.60+0.41%8,3631.57
Sep 14, 202672.1072.9071.5072.3072.30+0.77%6,6021.24
Sep 11, 202670.7572.1570.5071.7571.75+1.27%6,0331.13
Sep 10, 202671.0071.5570.3570.8570.85+0.50%4,0520.73
Sep 09, 202670.5070.8070.1570.5070.50+0.57%2,0020.36
Sep 08, 202669.9070.3569.5570.1070.10+0.50%3,6460.64
Sep 07, 202669.2069.7568.9069.7569.75+2.20%2,9450.51
Sep 04, 202668.6069.0067.9068.2568.25-0.66%16,4542.89
Sep 03, 202669.8569.8568.1568.7068.70-1.93%3,8250.63
Sep 02, 202670.0570.1068.9070.0570.05+0.65%2,2110.32
Sep 01, 202669.2069.9069.1069.6069.60+1.83%25,6673.94
Aug 31, 202667.8568.7567.8068.3568.35+1.86%2,0190.31
Aug 28, 202667.7067.8566.7567.1067.10+0.07%1,1860.18
Aug 27, 202667.2567.3066.5567.0567.05-0.37%1,3070.19
Aug 26, 202666.3567.4066.0067.3067.30-0.44%2,1430.31
Aug 25, 202667.7068.4567.2067.6067.60-1.02%4,3750.63
Aug 24, 202668.9568.9568.1068.3068.30+0.07%3,6830.52