OMV Aktiengesellschaft (OMV.XETRA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +6% vs the 50-day and +25.9% vs the 200-day average, 0% below the 52-week high and +77.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: OMV Aktiengesellschaft trades 6.0% above its 50-day and 25.9% above its 200-day moving average. (as of 2026-10-30)

OMV is an integrated energy and chemicals group based in Vienna, active across Austria, Germany, Romania and other European and international markets. It explores for and produces crude oil, natural gas and natural gas liquids, and refines crude into fuels sold through its own filling stations.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the OMV.XETRA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	74.15	75.80	74.15	75.80	+2.85%	9,140
2026-10-29	72.65	74.60	72.65	73.70	+2.15%	11,459
2026-10-28	72.00	72.75	71.95	72.15	-0.07%	2,925
2026-10-27	73.95	74.15	71.85	72.20	-2.30%	9,196
2026-10-26	73.60	73.95	72.60	73.90	-0.87%	6,204
2026-10-23	73.50	74.60	73.15	74.55	+2.40%	9,560
2026-10-22	74.55	74.55	72.80	72.80	-1.95%	5,134
2026-10-21	74.00	74.40	73.95	74.25	+0.75%	2,114
2026-10-20	74.25	74.95	73.40	73.70	-0.61%	10,530
2026-10-19	74.20	74.55	73.75	74.15	+0.14%	6,854
2026-10-16	72.90	74.05	72.65	74.05	+1.30%	16,054
2026-10-15	73.80	73.95	73.10	73.10	-1.55%	3,500
2026-10-14	73.40	74.40	73.40	74.25	+1.23%	6,200
2026-10-13	72.00	73.35	71.95	73.35	+1.24%	1,788
2026-10-12	71.40	72.45	70.90	72.45	+0.76%	4,862
2026-10-09	72.80	72.80	71.10	71.90	-3.30%	8,484
2026-10-08	73.15	74.70	72.90	74.35	+2.34%	9,489
2026-10-07	71.75	73.10	71.65	72.65	+2.18%	3,350
2026-10-06	71.65	72.00	70.55	71.10	+0.07%	4,135
2026-10-05	71.25	71.55	70.45	71.05	+0.78%	7,916
2026-10-02	70.65	71.05	69.75	70.50	-0.07%	5,646
2026-10-01	69.75	70.70	69.65	70.55	-1.19%	3,002
2026-09-30	71.20	71.40	70.55	71.40	-0.07%	3,085
2026-09-29	72.75	72.75	71.05	71.45	-2.19%	6,203
2026-09-28	72.00	73.10	71.90	73.05	+1.74%	6,379
2026-09-25	72.35	72.85	71.55	71.80	-1.64%	4,364
2026-09-24	71.25	73.00	71.20	73.00	+2.67%	7,173
2026-09-23	71.05	71.30	70.60	71.10	+0.64%	6,713
2026-09-22	71.00	71.15	69.80	70.65	-0.21%	3,598
2026-09-21	71.40	71.70	70.65	70.80	-1.26%	4,823
2026-09-18	71.65	71.90	71.05	71.70	-0.35%	4,254
2026-09-17	71.75	72.05	71.50	71.95	-0.48%	5,200
2026-09-16	72.65	72.90	72.05	72.30	-0.41%	4,865
2026-09-15	71.90	72.70	71.55	72.60	+0.41%	8,363
2026-09-14	72.10	72.90	71.50	72.30	+0.77%	6,602
2026-09-11	70.75	72.15	70.50	71.75	+1.27%	6,033
2026-09-10	71.00	71.55	70.35	70.85	+0.50%	4,052
2026-09-09	70.50	70.80	70.15	70.50	+0.57%	2,002
2026-09-08	69.90	70.35	69.55	70.10	+0.50%	3,646
2026-09-07	69.20	69.75	68.90	69.75	+2.20%	2,945
2026-09-04	68.60	69.00	67.90	68.25	-0.66%	16,454
2026-09-03	69.85	69.85	68.15	68.70	-1.93%	3,825
2026-09-02	70.05	70.10	68.90	70.05	+0.65%	2,211
2026-09-01	69.20	69.90	69.10	69.60	+1.83%	25,667
2026-08-31	67.85	68.75	67.80	68.35	+1.86%	2,019
2026-08-28	67.70	67.85	66.75	67.10	+0.07%	1,186
2026-08-27	67.25	67.30	66.55	67.05	-0.37%	1,397
2026-08-26	66.35	67.40	66.00	67.30	-0.44%	2,143
2026-08-25	67.70	68.45	67.20	67.60	-1.02%	4,375
2026-08-24	68.95	68.95	68.10	68.30	+0.07%	3,683
2026-08-21	68.60	69.10	68.25	68.25	-0.58%	7,402
2026-08-20	68.35	68.95	67.65	68.65	+0.37%	5,354
2026-08-19	67.95	68.50	67.85	68.40	+1.79%	5,405
2026-08-18	66.80	67.60	66.65	67.20	+1.66%	5,128
2026-08-17	65.60	66.10	65.25	66.10	+0.53%	3,366
2026-08-14	65.30	66.00	65.30	65.75	+1.00%	3,598
2026-08-13	64.70	65.20	64.25	65.10	+0.70%	3,605
2026-08-12	65.20	65.30	63.85	64.65	-0.84%	5,039
2026-08-11	64.85	65.40	64.80	65.20	+1.72%	10,761
2026-08-10	63.25	64.35	63.00	64.10	+1.58%	6,312
2026-08-07	64.10	64.10	62.70	63.10	-0.94%	2,081
2026-08-06	63.60	63.95	63.50	63.70	+0.24%	1,989
2026-08-05	63.95	64.05	63.35	63.55	-0.63%	4,855
2026-08-04	64.30	64.95	63.00	63.95	+0.16%	10,494
2026-08-03	62.35	63.85	62.05	63.85	+0.79%	4,459
2026-07-31	63.50	64.25	62.85	63.35	-0.39%	7,778
2026-07-30	62.85	63.65	62.75	63.60	+0.55%	6,818
2026-07-29	61.75	63.25	61.75	63.25	+2.35%	2,449
2026-07-28	61.80	62.15	61.30	61.80	-0.64%	2,779
2026-07-27	61.95	62.60	61.90	62.20	-2.35%	6,559
2026-07-24	64.00	64.00	63.25	63.70	-1.62%	6,758
2026-07-23	64.10	65.00	64.10	64.75	+1.65%	9,553
2026-07-22	62.85	64.00	62.80	63.70	+1.59%	12,172
2026-07-21	62.95	62.95	62.35	62.70	+0.56%	4,500
2026-07-20	62.10	62.35	61.60	62.35	+1.22%	6,301
2026-07-17	61.70	62.10	61.30	61.60	+0.57%	2,025
2026-07-16	61.30	61.75	61.20	61.25	-0.16%	1,856
2026-07-15	61.95	62.20	61.35	61.35	-0.08%	5,204
2026-07-14	61.55	62.00	61.40	61.40	+0.57%	5,363
2026-07-13	60.50	61.20	60.25	61.05	+1.58%	18,893
2026-07-10	59.15	60.10	59.10	60.10	+1.95%	3,425
2026-07-09	58.80	59.15	58.15	58.95	+0.26%	4,825
2026-07-08	57.90	59.20	57.90	58.80	+2.80%	7,297
2026-07-07	57.75	58.20	57.15	57.20	+0.26%	1,480
2026-07-06	56.30	57.40	56.30	57.05	-0.17%	4,428
2026-07-03	56.65	57.30	56.65	57.15	+1.51%	2,078
2026-07-02	55.00	57.00	54.95	56.30	+3.21%	4,135
2026-07-01	54.95	55.45	54.55	54.55	-0.18%	3,979
2026-06-30	54.10	54.90	54.10	54.65	+1.11%	4,998
2026-06-29	53.95	54.40	53.90	54.05	+0.46%	4,634
2026-06-26	54.75	54.75	53.80	53.80	-1.82%	2,959
2026-06-25	54.50	54.85	54.00	54.80	+0.00%	5,246
2026-06-24	56.20	56.20	54.45	54.80	-2.40%	3,738
2026-06-23	56.30	56.30	55.65	56.15	-0.18%	2,559
2026-06-22	56.05	56.25	55.60	56.25	+1.17%	5,543
2026-06-19	56.20	56.20	55.60	55.60	-1.07%	4,528
2026-06-18	56.60	56.60	55.60	56.20	-1.06%	4,473
2026-06-17	55.75	56.80	55.35	56.80	+1.52%	4,606
2026-06-16	55.20	55.95	54.80	55.95	+0.09%	9,283
2026-06-15	57.00	57.00	55.30	55.90	-3.20%	14,766
2026-06-12	58.10	58.65	57.50	57.75	-1.70%	4,664
2026-06-11	57.80	58.75	57.70	58.75	+1.91%	11,415
2026-06-10	57.90	58.05	56.75	57.65	-0.35%	10,636
2026-06-09	59.15	59.20	57.80	57.85	-2.45%	9,434
2026-06-08	59.80	60.10	58.85	59.30	-6.10%	26,675
2026-06-05	62.95	63.80	62.70	63.15	-0.08%	51,534
2026-06-04	63.75	63.75	62.55	63.20	-1.48%	5,345
2026-06-03	63.85	64.35	63.50	64.15	+1.42%	7,732
2026-06-02	62.65	63.50	62.20	63.25	+0.72%	11,381
2026-06-01	62.25	62.90	62.05	62.80	+2.36%	9,207
2026-05-29	61.05	61.75	61.05	61.35	+0.33%	2,390
2026-05-28	62.10	62.10	60.75	61.15	-1.13%	7,661
2026-05-27	62.30	63.10	61.65	61.85	-1.51%	14,899
2026-05-26	62.85	63.45	62.45	62.80	-0.40%	6,569
2026-05-25	62.20	63.05	62.05	63.05	+0.40%	4,603
2026-05-22	62.95	63.10	62.20	62.80	-1.02%	7,960
2026-05-21	62.95	63.85	62.70	63.45	+0.55%	9,336
2026-05-20	63.85	64.25	62.90	63.10	-1.02%	11,122
2026-05-19	63.80	64.35	63.65	63.75	+0.24%	8,366
2026-05-18	63.10	63.80	62.10	63.60	+1.27%	10,352
2026-05-15	62.10	62.80	61.65	62.80	+2.03%	9,300
2026-05-14	61.20	61.75	61.20	61.55	+0.57%	2,772
2026-05-13	60.60	61.40	60.50	61.20	+0.91%	7,500
2026-05-12	60.60	61.40	60.45	60.65	+0.83%	6,307
2026-05-11	60.40	60.65	59.95	60.15	-0.25%	4,543
2026-05-08	60.45	60.65	59.85	60.30	+0.17%	6,014
2026-05-07	60.45	60.45	59.70	60.20	-0.66%	6,070
2026-05-06	61.45	61.60	59.45	60.60	-1.62%	13,977
2026-05-05	61.40	61.85	61.15	61.60	+1.48%	8,286
2026-05-04	60.55	61.20	60.10	60.70	-0.33%	7,627
2026-04-30	60.60	61.00	60.10	60.90	+1.84%	7,034
2026-04-29	59.25	60.35	59.25	59.80	+0.93%	9,825
2026-04-28	58.80	59.90	58.55	59.25	+1.89%	5,402
2026-04-27	58.30	58.60	57.95	58.15	-0.43%	6,001
2026-04-24	58.75	59.05	58.15	58.40	-0.34%	4,025
2026-04-23	57.80	58.65	57.80	58.60	+1.82%	5,627
2026-04-22	57.95	58.20	57.30	57.55	+0.00%	1,516
2026-04-21	57.10	57.70	57.10	57.55	+0.70%	7,288
2026-04-20	57.40	58.10	57.15	57.15	+0.97%	4,253
2026-04-17	58.40	58.50	55.85	56.60	-3.58%	30,736
2026-04-16	58.10	58.75	57.80	58.70	+0.69%	5,617
2026-04-15	58.70	59.10	58.15	58.30	-1.35%	6,788
2026-04-14	59.45	59.75	58.75	59.10	-0.59%	9,166
2026-04-13	60.00	60.35	58.95	59.45	+0.76%	8,190
2026-04-10	59.75	59.90	58.75	59.00	-2.32%	9,336
2026-04-09	61.00	61.45	59.15	60.40	-0.74%	9,636
2026-04-08	60.50	61.50	59.70	60.85	-3.64%	31,098
2026-04-07	63.40	63.40	62.30	63.15	+0.08%	10,477
2026-04-02	62.80	63.10	62.00	63.10	+2.69%	16,284
2026-04-01	62.30	63.00	61.40	61.45	-1.84%	9,984
2026-03-31	62.25	63.35	61.85	62.60	-0.16%	7,119
2026-03-30	62.20	63.00	61.90	62.70	+1.46%	9,039
2026-03-27	61.75	61.90	60.45	61.80	+0.49%	7,991
2026-03-26	61.25	61.75	60.95	61.50	+0.82%	13,714
2026-03-25	59.75	61.10	59.60	61.00	+1.08%	12,674
2026-03-24	58.65	60.35	58.65	60.35	+2.99%	8,171
2026-03-23	57.35	59.30	55.95	58.60	+2.63%	35,846
2026-03-20	58.20	58.30	56.70	57.10	-3.14%	18,068
2026-03-19	61.00	61.50	57.25	58.95	-3.20%	30,446
2026-03-18	60.00	61.20	59.70	60.90	+0.50%	21,458
2026-03-17	59.85	60.95	59.85	60.60	+1.85%	9,178
2026-03-16	59.30	60.05	59.00	59.50	+0.51%	13,873
2026-03-13	58.20	59.80	58.20	59.20	+2.51%	10,165
2026-03-12	57.80	58.15	57.45	57.75	-0.86%	4,011
2026-03-11	56.95	58.25	56.80	58.25	+2.28%	7,201
2026-03-10	56.45	57.50	56.30	56.95	-1.39%	6,793
2026-03-09	57.65	58.35	56.60	57.75	+1.32%	21,656
2026-03-06	56.45	57.30	55.95	57.00	+0.97%	24,847
2026-03-05	56.05	56.70	55.85	56.45	+1.90%	3,952
2026-03-04	56.00	56.15	55.10	55.40	-0.98%	11,817
2026-03-03	57.05	57.05	54.70	55.95	-2.01%	39,177
2026-03-02	56.75	57.30	55.50	57.10	+4.58%	48,243
2026-02-27	54.95	55.45	54.40	54.60	-1.44%	12,596
2026-02-26	55.30	55.50	54.50	55.40	+0.73%	2,817
2026-02-25	55.15	55.40	54.45	55.00	-0.09%	3,781
2026-02-24	55.50	55.85	55.05	55.05	-0.63%	3,811
2026-02-23	54.55	55.80	54.50	55.40	+1.47%	12,608
2026-02-20	55.65	55.65	54.60	54.60	-2.15%	524
2026-02-19	55.15	55.95	55.10	55.80	+1.82%	8,407
2026-02-18	54.90	55.35	54.70	54.80	-0.36%	3,433
2026-02-17	54.95	55.45	54.50	55.00	+0.73%	5,838
2026-02-16	54.70	55.00	54.00	54.60	-0.27%	5,058
2026-02-13	54.70	54.90	54.10	54.75	+0.09%	9,802
2026-02-12	55.25	55.40	54.45	54.70	-0.27%	6,560
2026-02-11	53.80	54.85	53.75	54.85	+2.81%	17,243
2026-02-10	52.30	54.00	52.25	53.35	+2.11%	10,313
2026-02-09	52.10	52.45	51.45	52.25	-0.19%	9,396
2026-02-06	51.55	52.50	51.55	52.35	+1.95%	5,717
2026-02-05	52.05	52.40	50.90	51.35	-2.56%	18,028
2026-02-04	50.90	53.00	50.90	52.70	+4.25%	17,297
2026-02-03	50.20	50.70	49.38	50.55	+1.18%	22,388
2026-02-02	49.20	50.05	48.92	49.96	-0.28%	21,185
2026-01-30	50.15	50.25	49.36	50.10	+0.32%	16,841
2026-01-29	49.74	50.85	49.60	49.94	-0.12%	38,585
2026-01-28	49.80	50.45	49.80	50.00	+0.60%	4,115
2026-01-27	49.26	49.92	48.92	49.70	+0.85%	7,914
2026-01-26	49.16	49.98	48.86	49.28	-2.22%	11,031
2026-01-23	49.56	50.40	49.26	50.40	+2.86%	25,157
2026-01-22	49.54	49.62	48.96	49.00	-0.28%	11,013
2026-01-21	48.30	49.14	48.30	49.14	+2.67%	11,814
2026-01-20	48.84	48.84	47.76	47.86	-2.45%	39,851
2026-01-19	48.78	49.20	48.74	49.06	-0.04%	6,825
2026-01-16	48.92	49.46	48.74	49.08	-0.08%	1,811
2026-01-15	48.94	49.54	48.32	49.12	-1.37%	13,421
2026-01-14	49.42	49.80	48.96	49.80	+0.69%	16,500
2026-01-13	49.14	49.58	48.84	49.46	+0.41%	10,963
2026-01-12	49.00	49.26	48.50	49.26	+1.48%	23,557
2026-01-09	47.80	48.60	47.54	48.54	+3.36%	9,994
2026-01-08	47.28	47.32	46.80	46.96	-0.25%	10,484
2026-01-07	47.82	47.82	46.82	47.08	-2.20%	23,330
2026-01-06	48.78	49.08	48.14	48.14	-1.03%	6,925
2026-01-05	48.48	48.90	47.80	48.64	+0.29%	21,919
2026-01-02	47.96	48.50	47.52	48.50	+2.32%	10,805
2025-12-30	47.12	47.48	47.02	47.40	-0.25%	3,088
2025-12-29	46.94	47.52	46.68	47.52	+1.41%	15,594
2025-12-23	47.26	47.26	46.66	46.86	-0.72%	5,700
2025-12-22	46.84	47.28	46.64	47.20	+1.16%	9,580
2025-12-19	46.52	47.00	46.24	46.66	+0.26%	20,198
2025-12-18	46.44	46.72	46.34	46.54	+0.39%	1,639
2025-12-17	46.46	46.80	46.18	46.36	+0.87%	19,651
2025-12-16	46.96	47.32	45.96	45.96	-2.87%	26,855
2025-12-15	47.44	47.74	47.26	47.32	+0.81%	2,637
2025-12-12	47.24	47.70	46.94	46.94	-1.01%	4,871
2025-12-11	47.48	47.70	47.10	47.42	+0.68%	6,709
2025-12-10	47.58	47.78	47.10	47.10	-0.97%	19,597
2025-12-09	47.40	47.86	47.24	47.56	+0.59%	7,878
2025-12-08	47.66	47.76	47.28	47.28	-0.46%	2,989
2025-12-05	48.14	48.14	47.48	47.50	-1.00%	6,833
2025-12-04	47.98	48.28	47.70	47.98	+0.59%	1,430
2025-12-03	48.24	48.38	47.54	47.70	-0.50%	5,810
2025-12-02	48.50	48.50	47.82	47.94	-0.75%	6,271
2025-12-01	47.86	48.50	47.64	48.30	+1.77%	3,688
2025-11-28	47.46	47.80	47.16	47.46	+0.00%	17,287
2025-11-27	48.22	48.22	47.46	47.46	-0.84%	9,573
2025-11-26	48.32	48.60	47.86	47.86	-0.13%	5,654
2025-11-25	48.40	48.40	47.84	47.92	-0.46%	3,303
2025-11-24	48.14	48.44	47.84	48.14	+0.59%	9,421
2025-11-21	48.14	48.40	47.76	47.86	-1.24%	3,063
2025-11-20	48.58	49.00	48.32	48.46	+0.04%	6,781
2025-11-19	48.44	49.10	48.12	48.44	+1.94%	15,918
2025-11-18	48.46	48.46	47.52	47.52	-2.30%	7,470
2025-11-17	48.80	48.96	48.42	48.64	-1.18%	10,512
2025-11-14	49.32	49.64	48.68	49.22	+0.98%	13,908
2025-11-13	48.94	49.04	48.60	48.74	-0.04%	4,347
2025-11-12	48.66	49.16	48.66	48.76	+0.04%	17,655
2025-11-11	47.82	48.76	47.82	48.74	+2.18%	7,868
2025-11-10	47.90	48.14	47.62	47.70	-0.33%	6,896
2025-11-07	47.64	47.92	47.32	47.86	+1.79%	10,709
2025-11-06	47.40	47.58	47.02	47.02	-1.22%	2,730
2025-11-05	47.24	47.68	47.22	47.60	+1.06%	5,473

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+10.93%). Worst month: Jun (-9.73%). Based on 3 years of daily data (2024–2026).

Jan+2.90%
Feb+8.26%
Mar+10.93%
Apr-2.41%
May+2.67%
Jun-9.73%
Jul+2.76%
Aug+5.24%
Sep-1.14%
Oct+0.15%
Nov-1.15%
Dec-1.17%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is OMV Aktiengesellschaft's (OMV.XETRA) latest close?

75.80 on 2026-10-30, from the Closelook data lake's daily price record.

What is OMV.XETRA's 52-week high and low?

75.80 high and 45.96 low over the trailing 52 weeks, as of 2026-10-30.

What is OMV Aktiengesellschaft's strongest and weakest month historically?

Historically, OMV.XETRA's strongest calendar month has been Mar (average +10.93%) and its weakest Jun (average -9.73%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 614 daily bars in the Closelook data lake.

What is the current Closelooknet signal on OMV.XETRA?

Uptrend stack intact: Trades +6% vs the 50-day and +25.9% vs the 200-day average, 0% below the 52-week high and +77.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is OMV.XETRA above its 50-day and 200-day moving averages?

OMV Aktiengesellschaft trades 6.0% above its 50-day and 25.9% above its 200-day moving average (3.4% above its 20-day). As of 2026-10-30.