OVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	20.91	20.93	20.82	20.85	20.85	-0.05%	3,554
Mar 3, 2026	20.81	20.86	20.81	20.86	20.85	-0.10%	3,123
Mar 2, 2026	20.90	20.90	20.83	20.88	20.87	-0.29%	6,283
Feb 27, 2026	20.95	20.96	20.91	20.94	20.93	0.12%	17,272
Feb 26, 2026	20.90	20.93	20.87	20.91	20.91	0.12%	9,090
Feb 25, 2026	20.90	20.92	20.84	20.89	20.88	-0.33%	13,247
Feb 24, 2026	20.95	20.98	20.92	20.95	20.87	0.19%	6,449
Feb 23, 2026	20.92	20.96	20.89	20.92	20.83	0.12%	5,494
Feb 20, 2026	20.87	20.91	20.87	20.89	20.81	0.10%	18,153
Feb 19, 2026	20.89	20.89	20.83	20.87	20.79	0.02%	13,903
Feb 18, 2026	20.89	20.93	20.85	20.87	20.78	-	8,005
Feb 17, 2026	20.87	20.91	20.79	20.87	20.78	0.16%	6,035
Feb 13, 2026	20.78	20.86	20.78	20.83	20.75	0.29%	4,885
Feb 12, 2026	20.83	20.84	20.75	20.77	20.69	0.10%	3,143
Feb 11, 2026	20.76	20.78	20.75	20.75	20.67	-0.29%	8,555
Feb 10, 2026	20.83	20.83	20.76	20.81	20.73	0.39%	10,339
Feb 9, 2026	20.68	20.73	20.66	20.73	20.65	0.06%	1,237
Feb 6, 2026	20.64	20.72	20.62	20.72	20.63	0.77%	9,377
Feb 5, 2026	20.55	20.60	20.53	20.56	20.47	-0.03%	10,278
Feb 4, 2026	20.51	20.59	20.51	20.56	20.48	-0.22%	4,881
Feb 3, 2026	20.54	20.61	20.50	20.61	20.53	0.10%	12,520
Feb 2, 2026	20.51	20.65	20.51	20.59	20.51	-0.15%	556,809
Jan 30, 2026	20.59	20.65	20.59	20.62	20.54	-0.10%	31,931
Jan 29, 2026	20.58	20.64	20.53	20.64	20.56	1.93%	7,007
Jan 28, 2026	20.59	20.60	20.25	20.25	20.17	-2.18%	11,585
Jan 27, 2026	20.71	20.75	20.70	20.70	20.52	0.08%	6,480
Jan 26, 2026	20.71	20.71	20.69	20.69	20.50	0.24%	5,838
Jan 23, 2026	20.69	20.69	20.59	20.64	20.45	0.22%	28,292
Jan 22, 2026	20.61	20.63	20.59	20.59	20.40	-0.15%	4,741
Jan 21, 2026	20.44	20.62	20.44	20.62	20.43	0.86%	3,032
Jan 20, 2026	20.50	20.56	20.45	20.45	20.26	-1.28%	7,764
Jan 16, 2026	20.69	20.71	20.68	20.71	20.52	-0.14%	6,945
Jan 15, 2026	20.75	20.75	20.74	20.74	20.55	0.17%	406
Jan 14, 2026	20.67	20.73	20.65	20.71	20.52	0.06%	9,562
Jan 13, 2026	20.66	20.69	20.66	20.69	20.51	0.04%	374
Jan 12, 2026	20.70	20.72	20.69	20.69	20.50	-0.03%	1,406
Jan 9, 2026	20.75	20.75	20.66	20.69	20.50	0.36%	22,286
Jan 8, 2026	20.60	20.62	20.59	20.62	20.43	-0.22%	2,231
Jan 7, 2026	20.63	20.68	20.63	20.66	20.48	-0.04%	1,539
Jan 6, 2026	20.57	20.67	20.57	20.67	20.48	0.44%	3,648
Jan 5, 2026	20.66	20.66	20.57	20.58	20.40	0.29%	5,116
Jan 2, 2026	20.57	20.57	20.49	20.52	20.34	0.01%	4,018
Dec 31, 2025	20.55	20.61	20.52	20.52	20.33	-0.57%	12,520
Dec 30, 2025	20.58	20.68	20.58	20.64	20.45	0.04%	26,747
Dec 29, 2025	20.61	20.63	20.60	20.63	20.44	-0.16%	1,108
Dec 26, 2025	20.66	20.66	20.63	20.66	20.47	-0.06%	4,887
Dec 24, 2025	20.62	20.67	20.60	20.67	20.49	0.55%	8,143
Dec 23, 2025	20.47	20.56	20.47	20.56	20.38	-1.34%	1,096
Dec 22, 2025	20.82	20.86	20.80	20.84	20.34	0.12%	15,731
Dec 19, 2025	20.79	20.82	20.79	20.82	20.32	0.07%	2,406