Xetra · OMV · stock
OMV Aktiengesellschaft (OMV) stock price history
Every Xetra trading session of OMV Aktiengesellschaft from Aug 16, 2010 to Sep 28, 2026: 4,095 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OMV adjusted close, 2010 to 2026
- €73.00
- All time high, 2026
- €73.10
- 52 week high, €39.91 low
- 4,095
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
OMV key facts
- OMV Aktiengesellschaft (OMV) closed at €72.95 on Sep 28, 2026 on Xetra.
- OMV's all time high close is €73.00, set on Sep 24, 2026; its all time low close is €8.91 on Nov 22, 2011.
- OMV's 52 week range is €39.91 to €73.10.
- OMV returned +68.6% over the year to Sep 28, 2026 and +122.8% over five years.
- Over ten years OMV returned +487%, +19.4% a year compounded.
- OMV's deepest drawdown was -69.7% from Nov 7, 2019 to Mar 18, 2020.
- DataCedar holds 4,095 daily sessions of OMV history from Aug 16, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OMV price chart, 2010 to 2026
OMV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.7% |
| 3 months | +35.6% |
| 6 months | +26.9% |
| Year to date | +65.4% |
| 1 year | +68.6% |
| 3 years | +115.8% |
| 5 years | +122.8% |
| 10 years | +486.6% |
| Since Aug 16, 2010 | +600.2% |
| Compound annual growth, 16.1 years | +12.8% |
OMV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €73.00 on Sep 24, 2026
- All time low close
- €8.91 on Nov 22, 2011
- 52 week high
- €73.10 on Sep 28, 2026
- 52 week low
- €39.91 on Oct 16, 2025
- Deepest drawdown
- -69.7% from Nov 7, 2019 to Mar 18, 2020, recovered Jun 7, 2021
- Best single session
- +17.6% on Mar 20, 2020
- Worst single session
- -20.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 22.8%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2010
- 7.0×
- Best calendar year
- 2017, +62%
- Worst calendar year
- 2014, -34%
OMV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Aug 16, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €44.62 | €73.10 | €43.54 | €72.95 | +65.4% | 1.8M | 189 |
| 2025 | €31.97 | €46.18 | €31.57 | €44.10 | +41.1% | 4.4M | 253 |
| 2024 | €29.79 | €35.99 | €27.97 | €31.25 | +5.7% | 2.3M | 254 |
| 2023 | €31.98 | €34.51 | €25.59 | €29.55 | -7.1% | 2.5M | 255 |
| 2022 | €31.44 | €37.08 | €23.41 | €31.81 | +0.4% | 2.1M | 257 |
| 2021 | €20.29 | €35.09 | €20.01 | €31.69 | +57.3% | 3M | 255 |
| 2020 | €28.24 | €28.72 | €9.46 | €20.15 | -28.6% | 2.5M | 254 |
| 2019 | €20.82 | €31.20 | €20.57 | €28.21 | +36.2% | 471K | 251 |
| 2018 | €27.88 | €29.64 | €19.80 | €20.71 | -25.9% | 692.5K | 252 |
| 2017 | €17.14 | €28.77 | €16.59 | €27.95 | +61.8% | 1.2M | 255 |
| 2016 | €12.66 | €17.78 | €10.41 | €17.27 | +33.4% | 1.9M | 255 |
| 2015 | €10.39 | €14.52 | €9.63 | €12.95 | +25.4% | 10.1M | 254 |
| 2014 | €15.80 | €16.25 | €9.19 | €10.33 | -34.2% | 2.7M | 252 |
| 2013 | €11.98 | €17.43 | €11.98 | €15.71 | +31.1% | 581.5K | 252 |
| 2012 | €9.83 | €12.71 | €9.29 | €11.98 | +21.3% | 455.7K | 253 |
| 2011 | €12.54 | €13.99 | €8.75 | €9.88 | -21.0% | 921.8K | 256 |
| 2010 | €10.43 | €12.69 | €10.07 | €12.50 | n/a | 367.5K | 98 |
OMV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €72.95 | +6.7% |
| August 2026 | €68.35 | +7.9% |
| July 2026 | €63.35 | +15.9% |
| June 2026 | €54.65 | -4.2% |
| May 2026 | €57.08 | +0.7% |
| April 2026 | €56.66 | -2.7% |
| March 2026 | €58.24 | +14.7% |
| February 2026 | €50.80 | +9.0% |
| January 2026 | €46.61 | +5.7% |
| December 2025 | €44.10 | -0.1% |
| November 2025 | €44.15 | +0.7% |
| October 2025 | €43.84 | +3.5% |
About the OMV data
Daily bars. 4,095 sessions from Aug 16, 2010 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 16, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OMV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
OMV share price history
