OVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	20.76	20.78	20.75	20.76	-	-0.24%	7,923
Feb 10, 2026	20.83	20.83	20.76	20.81	20.81	0.39%	10,339
Feb 9, 2026	20.68	20.73	20.66	20.73	20.73	0.06%	1,237
Feb 6, 2026	20.64	20.72	20.62	20.72	20.72	0.77%	9,377
Feb 5, 2026	20.55	20.60	20.53	20.56	20.56	-0.03%	10,278
Feb 4, 2026	20.51	20.59	20.51	20.56	20.56	-0.22%	4,881
Feb 3, 2026	20.54	20.61	20.50	20.61	20.61	0.10%	12,520
Feb 2, 2026	20.51	20.65	20.51	20.59	20.59	-0.15%	556,809
Jan 30, 2026	20.59	20.65	20.59	20.62	20.62	-0.10%	31,931
Jan 29, 2026	20.58	20.64	20.53	20.64	20.64	1.93%	7,007
Jan 28, 2026	20.59	20.60	20.25	20.25	20.25	-2.18%	11,585
Jan 27, 2026	20.71	20.75	20.70	20.70	20.60	0.08%	6,480
Jan 26, 2026	20.71	20.71	20.69	20.69	20.58	0.24%	5,838
Jan 23, 2026	20.69	20.69	20.59	20.64	20.53	0.22%	28,292
Jan 22, 2026	20.61	20.63	20.59	20.59	20.49	-0.15%	4,741
Jan 21, 2026	20.44	20.62	20.44	20.62	20.52	0.86%	3,032
Jan 20, 2026	20.50	20.56	20.45	20.45	20.34	-1.28%	7,764
Jan 16, 2026	20.69	20.71	20.68	20.71	20.61	-0.14%	6,945
Jan 15, 2026	20.75	20.75	20.74	20.74	20.64	0.17%	406
Jan 14, 2026	20.67	20.73	20.65	20.71	20.60	0.06%	9,562
Jan 13, 2026	20.66	20.69	20.66	20.69	20.59	0.04%	374
Jan 12, 2026	20.70	20.72	20.69	20.69	20.58	-0.03%	1,406
Jan 9, 2026	20.75	20.75	20.66	20.69	20.59	0.36%	22,286
Jan 8, 2026	20.60	20.62	20.59	20.62	20.51	-0.22%	2,231
Jan 7, 2026	20.63	20.68	20.63	20.66	20.56	-0.04%	1,539
Jan 6, 2026	20.57	20.67	20.57	20.67	20.57	0.44%	3,648
Jan 5, 2026	20.66	20.66	20.57	20.58	20.48	0.29%	5,116
Jan 2, 2026	20.57	20.57	20.49	20.52	20.42	0.01%	4,018
Dec 31, 2025	20.55	20.61	20.52	20.52	20.42	-0.57%	12,520
Dec 30, 2025	20.58	20.68	20.58	20.64	20.53	0.04%	26,747
Dec 29, 2025	20.61	20.63	20.60	20.63	20.52	-0.16%	1,108
Dec 26, 2025	20.66	20.66	20.63	20.66	20.56	-0.06%	4,887
Dec 24, 2025	20.62	20.67	20.60	20.67	20.57	0.55%	8,143
Dec 23, 2025	20.47	20.56	20.47	20.56	20.46	-1.34%	1,096
Dec 22, 2025	20.82	20.86	20.80	20.84	20.42	0.12%	15,731
Dec 19, 2025	20.79	20.82	20.79	20.82	20.40	0.07%	2,406
Dec 18, 2025	20.77	20.81	20.76	20.80	20.38	0.47%	2,803
Dec 17, 2025	20.74	20.75	20.69	20.70	20.29	-0.36%	9,150
Dec 16, 2025	20.73	20.80	20.71	20.78	20.36	0.18%	4,327
Dec 15, 2025	20.75	20.75	20.72	20.74	20.33	0.10%	1,792
Dec 12, 2025	20.79	20.79	20.72	20.72	20.31	-0.53%	9,228
Dec 11, 2025	20.91	20.91	20.83	20.83	20.41	-0.07%	11,507
Dec 10, 2025	20.77	20.85	20.77	20.85	20.43	0.51%	10,303
Dec 9, 2025	20.78	20.82	20.74	20.74	20.33	-0.05%	7,335
Dec 8, 2025	20.73	20.83	20.73	20.75	20.33	-0.29%	5,444
Dec 5, 2025	20.85	20.86	20.79	20.81	20.39	-0.10%	13,322
Dec 4, 2025	20.80	20.83	20.79	20.83	20.41	-0.12%	3,358
Dec 3, 2025	20.81	20.89	20.81	20.86	20.44	0.41%	22,155
Dec 2, 2025	20.76	20.84	20.76	20.77	20.35	-0.02%	8,272
Dec 1, 2025	20.74	20.78	20.74	20.78	20.36	-0.39%	1,267