Omv Petrom S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.310 | 1.330 | 1.310 | 1.311 | 1.311 | 8,258,872 |
| 2026-10-15 | 1.260 | 1.309 | 1.260 | 1.305 | 1.305 | 11,995,562 |
| 2026-10-14 | 1.250 | 1.259 | 1.243 | 1.258 | 1.258 | 3,330,103 |
| 2026-10-13 | 1.246 | 1.252 | 1.240 | 1.240 | 1.240 | 3,335,524 |
| 2026-10-12 | 1.236 | 1.249 | 1.231 | 1.240 | 1.240 | 4,724,280 |
| 2026-10-09 | 1.234 | 1.238 | 1.233 | 1.234 | 1.234 | 919,075 |
| 2026-10-08 | 1.233 | 1.238 | 1.230 | 1.234 | 1.234 | 4,676,181 |
| 2026-10-07 | 1.219 | 1.234 | 1.218 | 1.233 | 1.233 | 11,169,252 |
| 2026-10-06 | 1.219 | 1.234 | 1.208 | 1.225 | 1.225 | 8,647,409 |
| 2026-10-05 | 1.210 | 1.219 | 1.196 | 1.218 | 1.218 | 11,439,769 |
| 2026-10-02 | 1.184 | 1.200 | 1.184 | 1.187 | 1.187 | 6,160,659 |
| 2026-10-01 | 1.173 | 1.189 | 1.160 | 1.180 | 1.180 | 10,472,750 |
| 2026-09-30 | 1.167 | 1.200 | 1.159 | 1.170 | 1.170 | 17,118,854 |
| 2026-09-29 | 1.160 | 1.168 | 1.140 | 1.168 | 1.168 | 17,101,761 |
| 2026-09-28 | 1.168 | 1.179 | 1.148 | 1.160 | 1.160 | 14,773,163 |
| 2026-09-25 | 1.140 | 1.173 | 1.140 | 1.168 | 1.168 | 10,765,406 |
| 2026-09-24 | 1.160 | 1.160 | 1.131 | 1.142 | 1.142 | 11,031,826 |
| 2026-09-23 | 1.178 | 1.178 | 1.151 | 1.161 | 1.161 | 4,697,713 |
| 2026-09-22 | 1.172 | 1.183 | 1.148 | 1.178 | 1.178 | 13,479,319 |
| 2026-09-21 | 1.190 | 1.210 | 1.169 | 1.172 | 1.172 | 6,138,902 |
| 2026-09-18 | 1.205 | 1.210 | 1.179 | 1.185 | 1.185 | 13,358,648 |
| 2026-09-17 | 1.182 | 1.213 | 1.138 | 1.213 | 1.213 | 24,386,725 |
| 2026-09-16 | 1.226 | 1.226 | 1.180 | 1.184 | 1.184 | 15,574,859 |
| 2026-09-15 | 1.211 | 1.235 | 1.196 | 1.235 | 1.235 | 16,792,352 |
| 2026-09-14 | 1.223 | 1.230 | 1.212 | 1.219 | 1.219 | 7,281,463 |
| 2026-09-11 | 1.198 | 1.229 | 1.179 | 1.223 | 1.223 | 12,940,183 |
| 2026-09-10 | 1.200 | 1.202 | 1.197 | 1.198 | 1.198 | 9,517,278 |
| 2026-09-09 | 1.220 | 1.221 | 1.196 | 1.198 | 1.198 | 4,676,187 |
| 2026-09-08 | 1.210 | 1.220 | 1.207 | 1.220 | 1.220 | 8,086,607 |
| 2026-09-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 5,918,680 |
| 2026-09-04 | 1.230 | 1.230 | 1.216 | 1.220 | 1.220 | 3,294,835 |
| 2026-09-03 | 1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 10,300,957 |
| 2026-09-02 | 1.205 | 1.227 | 1.200 | 1.203 | 1.203 | 11,079,326 |
| 2026-09-01 | 1.192 | 1.219 | 1.185 | 1.203 | 1.203 | 10,673,963 |
| 2026-08-31 | 1.230 | 1.234 | 1.178 | 1.195 | 1.195 | 21,709,800 |
| 2026-08-28 | 1.250 | 1.257 | 1.225 | 1.225 | 1.225 | 7,934,342 |
| 2026-08-27 | 1.270 | 1.279 | 1.250 | 1.250 | 1.250 | 6,459,026 |
| 2026-08-26 | 1.268 | 1.280 | 1.257 | 1.268 | 1.268 | 4,005,643 |
| 2026-08-25 | 1.285 | 1.286 | 1.262 | 1.270 | 1.270 | 5,300,609 |
| 2026-08-24 | 1.286 | 1.293 | 1.280 | 1.289 | 1.289 | 5,823,239 |
| 2026-08-21 | 1.284 | 1.294 | 1.283 | 1.286 | 1.286 | 3,042,140 |
| 2026-08-20 | 1.298 | 1.299 | 1.276 | 1.283 | 1.283 | 9,356,741 |
| 2026-08-19 | 1.298 | 1.298 | 1.290 | 1.295 | 1.295 | 5,402,882 |
| 2026-08-18 | 1.285 | 1.294 | 1.274 | 1.289 | 1.289 | 12,800,844 |
| 2026-08-17 | 1.293 | 1.298 | 1.280 | 1.284 | 1.284 | 4,053,676 |
| 2026-08-14 | 1.251 | 1.300 | 1.251 | 1.287 | 1.287 | 17,141,525 |
| 2026-08-13 | 1.316 | 1.321 | 1.304 | 1.314 | 1.314 | 6,800,395 |
| 2026-08-12 | 1.302 | 1.319 | 1.301 | 1.316 | 1.316 | 4,020,081 |
| 2026-08-11 | 1.285 | 1.301 | 1.269 | 1.290 | 1.290 | 11,438,978 |
| 2026-08-10 | 1.240 | 1.285 | 1.240 | 1.285 | 1.285 | 5,859,287 |
| 2026-08-07 | 1.271 | 1.272 | 1.260 | 1.270 | 1.270 | 4,135,269 |
| 2026-08-06 | 1.273 | 1.275 | 1.243 | 1.271 | 1.271 | 10,967,072 |
| 2026-08-05 | 1.265 | 1.278 | 1.265 | 1.271 | 1.271 | 11,572,030 |
| 2026-08-04 | 1.272 | 1.274 | 1.260 | 1.260 | 1.260 | 8,525,801 |
| 2026-08-03 | 1.262 | 1.275 | 1.260 | 1.270 | 1.270 | 8,485,465 |
| 2026-07-31 | 1.240 | 1.261 | 1.229 | 1.258 | 1.258 | 7,981,199 |
| 2026-07-30 | 1.268 | 1.270 | 1.230 | 1.260 | 1.260 | 13,177,860 |
| 2026-07-29 | 1.284 | 1.288 | 1.257 | 1.271 | 1.271 | 10,629,617 |
| 2026-07-28 | 1.261 | 1.288 | 1.261 | 1.285 | 1.285 | 12,741,452 |
| 2026-07-27 | 1.250 | 1.259 | 1.220 | 1.259 | 1.259 | 9,780,234 |
Page 1 of 21 · 1,245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.0578 RON |
| 2025-11-10 | 0.0200 RON |
| 2025-05-12 | 0.0444 RON |
| 2024-08-09 | 0.0300 RON |
| 2024-05-14 | 0.0413 RON |
| 2023-09-27 | 0.0450 RON |
| 2023-05-12 | 0.0375 RON |
| 2022-08-10 | 0.0450 RON |
| 2022-05-12 | 0.0341 RON |
| 2021-05-13 | 0.0310 RON |
| 2020-05-13 | 0.0310 RON |
| 2019-05-22 | 0.0270 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.