OMV Petrom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.97	0.97	0.95	0.97	0.97	-0.41%	8,211,338
Dec 4, 2025	0.96	0.97	0.96	0.97	0.97	2.00%	7,697,290
Dec 3, 2025	0.93	0.96	0.93	0.95	0.95	2.26%	10,212,770
Dec 2, 2025	0.93	0.93	0.92	0.93	0.93	1.42%	2,767,289
Nov 28, 2025	0.93	0.94	0.92	0.92	0.92	-1.19%	7,668,261
Nov 27, 2025	0.93	0.93	0.93	0.93	0.93	0.38%	2,476,133
Nov 26, 2025	0.94	0.94	0.92	0.92	0.92	-0.80%	9,950,178
Nov 25, 2025	0.93	0.94	0.93	0.93	0.93	0.22%	5,778,078
Nov 24, 2025	0.93	0.93	0.93	0.93	0.93	0.49%	6,506,268
Nov 21, 2025	0.95	0.95	0.91	0.93	0.93	-2.78%	21,177,380
Nov 20, 2025	0.96	0.96	0.95	0.95	0.95	-0.26%	26,363,570
Nov 19, 2025	0.98	0.98	0.95	0.95	0.95	-2.15%	11,770,040
Nov 18, 2025	0.97	0.98	0.97	0.98	0.98	0.67%	11,355,320
Nov 17, 2025	0.97	0.97	0.96	0.97	0.97	0.57%	5,633,264
Nov 14, 2025	0.96	0.97	0.96	0.96	0.96	0.47%	11,955,310
Nov 13, 2025	0.96	0.96	0.96	0.96	0.96	-0.36%	4,235,999
Nov 12, 2025	0.96	0.96	0.96	0.96	0.96	-	4,361,853
Nov 11, 2025	0.95	0.96	0.95	0.96	0.96	1.96%	6,823,671
Nov 10, 2025	0.95	0.96	0.94	0.94	0.94	-1.56%	8,387,674
Nov 7, 2025	0.96	0.96	0.96	0.96	0.94	0.21%	3,779,693
Nov 6, 2025	0.95	0.96	0.95	0.96	0.94	0.37%	9,752,885
Nov 5, 2025	0.95	0.95	0.95	0.95	0.93	0.37%	3,606,515
Nov 4, 2025	0.95	0.95	0.95	0.95	0.93	-0.16%	5,884,426
Nov 3, 2025	0.95	0.95	0.95	0.95	0.93	0.90%	3,753,678
Oct 31, 2025	0.93	0.96	0.93	0.94	0.92	1.89%	5,136,782
Oct 30, 2025	0.95	0.95	0.93	0.93	0.91	-2.17%	4,972,331
Oct 29, 2025	0.96	0.96	0.93	0.95	0.93	-1.15%	8,981,660
Oct 28, 2025	0.95	0.96	0.95	0.96	0.94	0.84%	4,920,790
Oct 27, 2025	0.95	0.96	0.95	0.95	0.93	-0.11%	11,707,790
Oct 24, 2025	0.93	0.95	0.93	0.95	0.93	2.70%	8,449,874
Oct 23, 2025	0.91	0.93	0.91	0.93	0.91	1.93%	7,867,311
Oct 22, 2025	0.90	0.91	0.90	0.91	0.89	1.06%	6,644,987
Oct 21, 2025	0.88	0.90	0.88	0.90	0.88	1.70%	12,438,220
Oct 20, 2025	0.88	0.88	0.88	0.88	0.86	0.57%	4,104,850
Oct 17, 2025	0.88	0.88	0.88	0.88	0.86	-0.11%	5,444,326
Oct 16, 2025	0.88	0.88	0.88	0.88	0.86	0.29%	3,858,590
Oct 15, 2025	0.88	0.88	0.88	0.88	0.86	0.06%	7,282,673
Oct 14, 2025	0.88	0.88	0.88	0.88	0.86	-0.34%	3,547,616
Oct 13, 2025	0.88	0.88	0.88	0.88	0.86	-0.11%	10,745,500
Oct 10, 2025	0.88	0.88	0.88	0.88	0.86	-0.34%	4,180,157
Oct 9, 2025	0.88	0.89	0.88	0.88	0.86	0.11%	3,532,283
Oct 8, 2025	0.88	0.88	0.88	0.88	0.86	0.46%	2,056,505
Oct 7, 2025	0.88	0.88	0.88	0.88	0.86	-0.34%	5,387,019
Oct 6, 2025	0.88	0.89	0.88	0.88	0.86	-	4,470,574
Oct 3, 2025	0.88	0.89	0.88	0.88	0.86	0.11%	5,294,629
Oct 2, 2025	0.88	0.88	0.88	0.88	0.86	0.57%	2,792,957
Oct 1, 2025	0.88	0.88	0.87	0.88	0.86	0.46%	2,448,474
Sep 30, 2025	0.87	0.88	0.87	0.87	0.85	0.06%	5,597,851
Sep 29, 2025	0.87	0.88	0.87	0.87	0.85	0.93%	3,785,229
Sep 26, 2025	0.87	0.87	0.86	0.86	0.84	-0.75%	6,756,066