OVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.64	20.64	20.58	20.58	20.58	0.18%	2,952
Dec 19, 2024	20.52	20.55	20.51	20.54	20.54	-0.27%	1,656
Dec 18, 2024	20.85	21.16	20.60	20.60	20.60	-1.07%	5,697
Dec 17, 2024	21.34	21.34	20.81	20.82	20.82	-0.16%	11,656
Dec 16, 2024	20.83	21.23	20.83	20.85	20.85	0.31%	23,884
Dec 13, 2024	21.00	21.00	20.79	20.79	20.79	-0.61%	10,549
Dec 12, 2024	20.84	20.98	20.84	20.92	20.92	-0.58%	25,737
Dec 11, 2024	21.09	21.09	21.04	21.04	21.04	-0.05%	10,197
Dec 10, 2024	21.06	21.07	21.04	21.05	21.05	-0.33%	7,538
Dec 9, 2024	21.15	21.15	21.11	21.12	21.12	-0.31%	8,099
Dec 6, 2024	21.22	21.22	21.12	21.19	21.19	0.29%	32,574
Dec 5, 2024	21.12	21.13	21.12	21.13	21.13	0.05%	3,401
Dec 4, 2024	21.04	21.15	21.04	21.12	21.12	0.33%	25,701
Dec 3, 2024	21.07	21.09	21.01	21.05	21.05	-0.10%	5,698
Dec 2, 2024	21.03	21.09	21.03	21.07	21.07	0.07%	5,563
Nov 29, 2024	21.06	21.07	21.05	21.05	21.05	0.51%	538
Nov 27, 2024	20.78	21.00	20.78	20.95	20.95	0.26%	8,325
Nov 26, 2024	20.83	20.89	20.83	20.89	20.89	-0.07%	1,638
Nov 25, 2024	20.90	20.92	20.82	20.91	20.91	0.92%	8,350
Nov 22, 2024	20.66	20.72	20.66	20.72	20.72	0.24%	14,981
Nov 21, 2024	20.68	20.68	20.65	20.67	20.67	0.18%	707
Nov 20, 2024	20.62	20.63	20.60	20.63	20.63	-0.26%	1,639
Nov 19, 2024	20.68	20.68	20.66	20.68	20.68	0.31%	20,318
Nov 18, 2024	20.60	20.64	20.59	20.62	20.62	0.05%	7,429
Nov 15, 2024	20.55	20.61	20.55	20.61	20.61	-0.30%	3,416
Nov 14, 2024	20.74	20.74	20.67	20.67	20.67	-0.34%	3,014
Nov 13, 2024	20.76	20.77	20.72	20.74	20.74	0.09%	15,100
Nov 12, 2024	20.77	20.77	20.72	20.72	20.72	-0.57%	3,984
Nov 11, 2024	20.85	20.86	20.84	20.84	20.84	-0.19%	976
Nov 8, 2024	20.93	20.93	20.84	20.88	20.88	0.19%	15,429
Nov 7, 2024	20.81	20.84	20.80	20.84	20.84	0.68%	7,137
Nov 6, 2024	20.67	20.71	20.67	20.70	20.70	-0.15%	2,275
Nov 5, 2024	20.65	20.73	20.65	20.73	20.73	0.56%	5,309
Nov 4, 2024	20.66	20.66	20.62	20.62	20.62	0.25%	1,102
Nov 1, 2024	20.66	20.66	20.56	20.57	20.57	-0.45%	2,717
Oct 31, 2024	20.70	20.70	20.65	20.66	20.66	-0.45%	3,505
Oct 30, 2024	20.77	20.86	20.73	20.75	20.75	-0.11%	6,391
Oct 29, 2024	20.71	20.79	20.71	20.77	20.77	0.09%	3,815
Oct 28, 2024	20.76	20.81	20.75	20.76	20.76	-0.07%	10,177
Oct 25, 2024	20.90	20.90	20.77	20.77	20.77	-0.29%	5,684
Oct 24, 2024	20.81	20.89	20.81	20.83	20.83	0.19%	4,489
Oct 23, 2024	20.80	20.80	20.76	20.79	20.79	-0.57%	6,323
Oct 22, 2024	20.90	20.92	20.90	20.91	20.91	-	994
Oct 21, 2024	20.94	20.94	20.90	20.91	20.91	-0.81%	2,372
Oct 18, 2024	21.06	21.10	21.06	21.08	21.08	0.22%	7,430
Oct 17, 2024	21.08	21.09	21.03	21.03	21.03	-0.60%	23,931
Oct 16, 2024	21.22	21.22	21.13	21.16	21.16	0.36%	6,652
Oct 15, 2024	21.10	21.11	21.06	21.09	21.09	0.17%	42,199
Oct 14, 2024	20.94	21.05	20.93	21.05	21.05	0.10%	4,247
Oct 11, 2024	21.05	21.07	21.00	21.03	21.03	0.09%	16,803
Oct 10, 2024	20.97	21.04	20.97	21.01	21.01	-0.19%	3,898
Oct 9, 2024	21.07	21.07	21.01	21.05	21.05	-	9,503
Oct 8, 2024	20.95	21.08	20.95	21.05	21.05	0.29%	185,623
Oct 7, 2024	21.05	21.05	20.99	20.99	20.99	-0.43%	369
Oct 4, 2024	21.14	21.14	21.05	21.08	21.08	-0.64%	14,705
Oct 3, 2024	21.24	21.24	21.22	21.22	21.22	-1.70%	2,359
Oct 2, 2024	21.69	21.69	21.58	21.58	21.28	-0.16%	1,860
Oct 1, 2024	21.62	21.65	21.59	21.62	21.31	0.21%	1,805
Sep 30, 2024	21.82	21.82	21.55	21.57	21.27	-0.18%	19,576
Sep 27, 2024	21.61	21.61	21.61	21.61	21.31	0.28%	57
Sep 26, 2024	21.52	21.60	21.52	21.55	21.25	0.02%	21,986
Sep 25, 2024	21.55	21.60	21.52	21.55	21.24	-0.34%	14,887
Sep 24, 2024	21.60	21.65	21.56	21.62	21.31	0.13%	33,065
Sep 23, 2024	21.52	21.62	21.52	21.59	21.29	-0.13%	41,771
Sep 20, 2024	21.53	21.64	21.53	21.62	21.31	0.10%	19,444
Sep 19, 2024	21.59	21.63	21.59	21.60	21.29	0.20%	3,882
Sep 18, 2024	21.64	21.64	21.55	21.55	21.25	-0.43%	431
Sep 17, 2024	21.63	21.69	21.62	21.65	21.34	-0.21%	26,194
Sep 16, 2024	21.41	21.69	21.41	21.69	21.38	0.28%	9,225
Sep 13, 2024	21.62	21.64	21.62	21.63	21.32	0.46%	8,347
Sep 12, 2024	21.54	21.58	21.52	21.53	21.23	0.07%	3,791
Sep 11, 2024	21.49	21.52	21.44	21.52	21.21	0.10%	2,225
Sep 10, 2024	21.51	21.54	21.47	21.50	21.19	0.16%	1,034
Sep 9, 2024	21.44	21.47	21.41	21.46	21.16	0.23%	16,155
Sep 6, 2024	21.39	21.49	21.39	21.41	21.11	-0.23%	1,579
Sep 5, 2024	21.60	21.60	21.39	21.46	21.16	0.35%	6,038
Sep 4, 2024	21.25	21.41	21.25	21.39	21.08	2.51%	5,529
Sep 3, 2024	21.33	21.36	20.86	20.86	20.57	-1.95%	2,919
Aug 30, 2024	21.31	21.31	21.24	21.28	20.98	-0.12%	627
Aug 29, 2024	21.33	21.35	21.28	21.30	21.00	-0.01%	1,660
Aug 28, 2024	21.38	21.39	21.28	21.31	21.00	-0.16%	7,273
Aug 27, 2024	21.24	21.38	21.24	21.34	21.04	-	8,718
Aug 26, 2024	21.40	21.40	21.34	21.34	21.04	-0.05%	4,862
Aug 23, 2024	21.36	21.38	21.30	21.35	21.05	0.80%	4,827
Aug 22, 2024	21.30	21.30	21.18	21.18	20.88	-0.70%	2,660
Aug 21, 2024	21.27	21.37	21.27	21.33	21.03	0.30%	6,277
Aug 20, 2024	21.13	21.30	21.13	21.27	20.97	0.24%	7,380
Aug 19, 2024	21.23	21.27	21.22	21.22	20.92	0.21%	4,230
Aug 16, 2024	21.20	21.20	21.17	21.17	20.87	-	294
Aug 15, 2024	21.24	21.24	21.09	21.17	20.87	-0.02%	6,054
Aug 14, 2024	21.19	21.19	21.17	21.18	20.88	0.35%	1,037
Aug 13, 2024	21.10	21.10	21.07	21.10	20.80	0.62%	2,126
Aug 12, 2024	21.00	21.00	20.97	20.97	20.68	0.18%	2,009
Aug 9, 2024	20.94	20.98	20.93	20.93	20.64	0.40%	3,544
Aug 8, 2024	20.87	20.90	20.80	20.85	20.56	-0.24%	3,332
Aug 7, 2024	20.96	20.96	20.85	20.90	20.60	-0.21%	4,107
Aug 6, 2024	20.98	20.99	20.94	20.94	20.65	-0.48%	2,817
Aug 5, 2024	20.92	21.16	20.82	21.05	20.75	-0.27%	10,499
Aug 2, 2024	21.10	21.10	21.06	21.10	20.81	0.88%	1,175
Aug 1, 2024	21.00	21.00	20.86	20.92	20.62	0.19%	19,110