TipRanks
OMV Aktiengesellschaft (DE:OMVI)
FRANKFURT:OMVI
Germany Market
OMVI
OMV Aktiengesellschaft
RESEARCH TOOLSreports

OMV Aktiengesellschaft (OMVI) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2026
18.30
18.60
18.30
18.60
18.60
+1.64%
50
9.10
Oct 28, 2026
17.90
18.30
17.90
18.30
18.30
-0.54%
50
10.64
Oct 27, 2026
18.50
18.50
18.40
18.40
18.40
+1.10%
6
1.30
Oct 26, 2026
18.20
18.20
18.20
18.20
18.20
-0.55%
0
0.00
Oct 23, 2026
18.30
18.30
18.30
18.30
18.30
-1.61%
0
0.00
Oct 22, 2026
18.60
18.60
18.60
18.60
18.60
+0.54%
0
0.00
Oct 21, 2026
18.50
18.50
18.50
18.50
18.50
-0.54%
0
0.00
Oct 20, 2026
18.60
18.60
18.60
18.60
18.60
+1.64%
0
0.00
Oct 19, 2026
18.30
18.30
18.30
18.30
18.30
+0.55%
0
0.00
Oct 16, 2026
18.20
18.20
18.20
18.20
18.20
-1.09%
0
0.00
Oct 15, 2026
18.40
18.40
18.40
18.40
18.40
0.00%
0
0.00
Oct 14, 2026
18.40
18.40
18.40
18.40
18.40
+2.22%
0
0.00
Oct 13, 2026
18.00
18.00
18.00
18.00
18.00
0.00%
0
0.00
Oct 12, 2026
18.00
18.00
18.00
18.00
18.00
-2.17%
0
0.00
Oct 09, 2026
18.40
18.40
18.40
18.40
18.40
+1.10%
0
0.00
Oct 08, 2026
18.20
18.20
18.20
18.20
18.20
+2.25%
0
0.00
Oct 07, 2026
17.80
17.80
17.80
17.80
17.80
-0.56%
0
0.00
Oct 06, 2026
17.90
17.90
17.90
17.90
17.90
+2.29%
0
0.00
Oct 05, 2026
17.50
17.50
17.50
17.50
17.50
-0.57%
0
0.00
Oct 02, 2026
17.60
17.60
17.60
17.60
17.60
-0.56%
0
0.00
Oct 01, 2026
17.70
17.70
17.70
17.70
17.70
0.00%
0
0.00
Sep 30, 2026
17.70
17.70
17.70
17.70
17.70
-2.75%
0
0.00
Sep 29, 2026
18.20
18.20
18.20
18.20
18.20
+1.11%
0
0.00
Sep 28, 2026
18.00
18.00
18.00
18.00
18.00
-1.10%
0
0.00
Sep 25, 2026
18.20
18.20
18.20
18.20
18.20
+0.55%
0
0.00
Sep 24, 2026
17.70
18.10
17.70
18.10
18.10
+3.43%
1
0.22
Sep 23, 2026
17.50
17.50
17.50
17.50
17.50
-1.13%
0
0.00
Sep 22, 2026
17.70
17.70
17.70
17.70
17.70
-1.12%
0
0.00
Sep 21, 2026
17.90
17.90
17.90
17.90
17.90
0.00%
0
0.00
Sep 18, 2026
17.90
17.90
17.90
17.90
17.90
-0.56%
0
0.00
Sep 17, 2026
18.00
18.00
18.00
18.00
18.00
-0.55%
0
0.00
Sep 16, 2026
18.10
18.10
18.10
18.10
18.10
0.00%
0
0.00
Sep 15, 2026
18.10
18.10
18.10
18.10
18.10
-0.55%
0
0.00
Sep 14, 2026
18.10
18.20
18.10
18.20
18.20
+3.41%
1
0.22
Sep 11, 2026
17.60
17.60
17.60
17.60
17.60
-1.12%
0
0.00
Sep 10, 2026
17.60
17.80
17.60
17.80
17.80
+2.30%
55
13.97
Sep 09, 2026
17.40
17.40
17.40
17.40
17.40
0.00%
0
0.00
Sep 08, 2026
17.40
17.40
17.40
17.40
17.40
+1.16%
0
0.00
Sep 07, 2026
17.20
17.20
17.20
17.20
17.20
0.00%
0
0.00
Sep 04, 2026
17.20
17.20
17.20
17.20
17.20
-1.15%
0
0.00
Sep 03, 2026
17.40
17.40
17.40
17.40
17.40
0.00%
0
0.00
Sep 02, 2026
17.40
17.40
17.40
17.40
17.40
-1.14%
0
0.00
Sep 01, 2026
17.00
17.60
17.00
17.60
17.60
+4.76%
100
42.57
Aug 31, 2026
16.80
16.80
16.80
16.80
16.80
+0.60%
0
0.00
Aug 28, 2026
16.70
16.70
16.70
16.70
16.70
-1.18%
0
0.00
Aug 27, 2026
16.90
16.90
16.90
16.90
16.90
+0.60%
0
0.00
Aug 26, 2026
16.80
16.80
16.80
16.80
16.80
-0.59%
8
3.60
Aug 25, 2026
16.90
16.90
16.90
16.90
16.90
-1.17%
0
0.00
Aug 24, 2026
17.10
17.10
17.10
17.10
17.10
-0.58%
0
0.00
Aug 21, 2026
17.20
17.20
17.20
17.20
17.20
+1.18%
0
0.00
Rows:
50