OVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	20.51	20.63	20.44	20.55	20.55	0.72%	77,399
Mar 30, 2026	20.39	20.52	20.39	20.40	20.40	0.40%	2,950
Mar 27, 2026	20.36	20.36	20.32	20.32	20.32	-0.69%	1,488
Mar 26, 2026	20.54	20.57	20.46	20.46	20.36	-0.68%	12,858
Mar 25, 2026	20.60	20.66	20.58	20.60	20.50	0.49%	32,687
Mar 24, 2026	20.42	20.55	20.42	20.50	20.40	-0.38%	6,063
Mar 23, 2026	20.61	20.62	20.52	20.58	20.48	0.69%	4,530
Mar 20, 2026	20.47	20.56	20.44	20.44	20.34	-1.16%	6,143
Mar 19, 2026	20.65	20.68	20.60	20.68	20.58	0.16%	5,464
Mar 18, 2026	20.71	20.74	20.63	20.64	20.55	-0.57%	21,986
Mar 17, 2026	20.76	20.76	20.70	20.76	20.66	0.57%	9,859
Mar 16, 2026	20.64	20.67	20.61	20.64	20.54	0.77%	23,654
Mar 13, 2026	20.69	20.69	20.47	20.49	20.39	-0.17%	13,238
Mar 12, 2026	20.33	20.62	20.33	20.52	20.42	-0.63%	4,965
Mar 11, 2026	20.71	20.76	20.64	20.65	20.55	-0.47%	9,462
Mar 10, 2026	20.83	20.83	20.75	20.75	20.65	-0.40%	7,515
Mar 9, 2026	20.70	20.83	20.70	20.83	20.73	0.37%	1,610
Mar 6, 2026	20.71	20.80	20.67	20.76	20.66	-0.19%	86,097
Mar 5, 2026	20.82	20.82	20.77	20.80	20.70	-0.24%	4,038
Mar 4, 2026	20.91	20.93	20.82	20.85	20.75	-0.05%	3,554
Mar 3, 2026	20.81	20.86	20.81	20.86	20.76	-0.10%	3,123
Mar 2, 2026	20.90	20.90	20.83	20.88	20.78	-0.29%	6,283
Feb 27, 2026	20.95	20.96	20.91	20.94	20.84	0.12%	17,272
Feb 26, 2026	20.90	20.93	20.87	20.91	20.81	0.12%	9,090
Feb 25, 2026	20.90	20.92	20.84	20.89	20.79	-0.33%	13,247
Feb 24, 2026	20.95	20.98	20.92	20.95	20.77	0.19%	6,449
Feb 23, 2026	20.92	20.96	20.89	20.92	20.73	0.12%	5,494
Feb 20, 2026	20.87	20.91	20.87	20.89	20.71	0.10%	18,153
Feb 19, 2026	20.89	20.89	20.83	20.87	20.69	0.02%	13,903
Feb 18, 2026	20.89	20.93	20.85	20.87	20.68	-	8,005
Feb 17, 2026	20.87	20.91	20.79	20.87	20.68	0.16%	6,035
Feb 13, 2026	20.78	20.86	20.78	20.83	20.65	0.29%	4,885
Feb 12, 2026	20.83	20.84	20.75	20.77	20.59	0.10%	3,143
Feb 11, 2026	20.76	20.78	20.75	20.75	20.57	-0.29%	8,555
Feb 10, 2026	20.83	20.83	20.76	20.81	20.63	0.39%	10,339
Feb 9, 2026	20.68	20.73	20.66	20.73	20.55	0.06%	1,237
Feb 6, 2026	20.64	20.72	20.62	20.72	20.54	0.77%	9,377
Feb 5, 2026	20.55	20.60	20.53	20.56	20.38	-0.03%	10,278
Feb 4, 2026	20.51	20.59	20.51	20.56	20.39	-0.22%	4,881
Feb 3, 2026	20.54	20.61	20.50	20.61	20.43	0.10%	12,520
Feb 2, 2026	20.51	20.65	20.51	20.59	20.41	-0.15%	556,809
Jan 30, 2026	20.59	20.65	20.59	20.62	20.44	-0.10%	31,931
Jan 29, 2026	20.58	20.64	20.53	20.64	20.46	1.93%	7,007
Jan 28, 2026	20.59	20.60	20.25	20.25	20.07	-2.18%	11,585
Jan 27, 2026	20.71	20.75	20.70	20.70	20.42	0.08%	6,480
Jan 26, 2026	20.71	20.71	20.69	20.69	20.40	0.24%	5,838
Jan 23, 2026	20.69	20.69	20.59	20.64	20.35	0.22%	28,292
Jan 22, 2026	20.61	20.63	20.59	20.59	20.31	-0.15%	4,741
Jan 21, 2026	20.44	20.62	20.44	20.62	20.34	0.86%	3,032
Jan 20, 2026	20.50	20.56	20.45	20.45	20.17	-1.28%	7,764