OVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	20.36	20.40	20.34	20.37	20.37	0.14%	29,529
Jan 23, 2025	20.33	20.35	20.32	20.35	20.35	-0.17%	17,601
Jan 22, 2025	20.39	20.39	20.34	20.38	20.38	-	11,443
Jan 21, 2025	20.35	20.38	20.35	20.38	20.38	0.46%	5,040
Jan 17, 2025	20.29	20.29	20.29	20.29	20.29	0.33%	603
Jan 16, 2025	20.20	20.25	20.20	20.22	20.22	0.18%	8,405
Jan 15, 2025	20.21	20.21	20.13	20.18	20.18	1.16%	66,643
Jan 14, 2025	19.93	19.95	19.93	19.95	19.95	0.06%	717
Jan 13, 2025	19.94	19.94	19.91	19.94	19.94	-0.20%	2,377
Jan 10, 2025	20.01	20.01	19.96	19.98	19.98	-0.78%	3,127
Jan 8, 2025	20.05	20.48	20.05	20.14	20.14	0.12%	15,377
Jan 7, 2025	20.15	20.21	20.07	20.11	20.11	-0.69%	30,853
Jan 6, 2025	20.22	20.28	20.20	20.25	20.25	0.25%	1,730
Jan 3, 2025	20.19	20.24	20.19	20.20	20.20	-	6,834
Jan 2, 2025	20.24	20.27	20.15	20.20	20.20	-0.11%	391,447
Dec 31, 2024	20.29	20.29	20.21	20.22	20.22	-0.38%	4,845
Dec 30, 2024	20.26	20.30	20.26	20.30	20.30	0.45%	12,414
Dec 27, 2024	20.28	20.28	20.20	20.21	20.21	-0.41%	8,066
Dec 26, 2024	20.23	20.31	20.22	20.29	20.29	0.15%	14,307
Dec 24, 2024	20.21	20.26	20.20	20.26	20.26	-1.40%	1,257
Dec 23, 2024	20.55	20.58	20.54	20.55	20.25	-0.15%	21,187
Dec 20, 2024	20.64	20.64	20.58	20.58	20.28	0.18%	2,952
Dec 19, 2024	20.52	20.55	20.51	20.54	20.24	-0.27%	1,656
Dec 18, 2024	20.85	21.16	20.60	20.60	20.30	-1.07%	5,697
Dec 17, 2024	21.34	21.34	20.81	20.82	20.52	-0.16%	11,656
Dec 16, 2024	20.83	21.23	20.83	20.85	20.55	0.31%	23,884
Dec 13, 2024	21.00	21.00	20.79	20.79	20.49	-0.61%	10,549
Dec 12, 2024	20.84	20.98	20.84	20.92	20.61	-0.58%	25,737
Dec 11, 2024	21.09	21.09	21.04	21.04	20.73	-0.05%	10,197
Dec 10, 2024	21.06	21.07	21.04	21.05	20.74	-0.33%	7,538
Dec 9, 2024	21.15	21.15	21.11	21.12	20.81	-0.31%	8,099
Dec 6, 2024	21.22	21.22	21.12	21.19	20.88	0.29%	32,574
Dec 5, 2024	21.12	21.13	21.12	21.13	20.82	0.05%	3,401
Dec 4, 2024	21.04	21.15	21.04	21.12	20.81	0.33%	25,701
Dec 3, 2024	21.07	21.09	21.01	21.05	20.74	-0.10%	5,698
Dec 2, 2024	21.03	21.09	21.03	21.07	20.76	0.07%	5,563
Nov 29, 2024	21.06	21.07	21.05	21.05	20.74	0.51%	538
Nov 27, 2024	20.78	21.00	20.78	20.95	20.64	0.26%	8,325
Nov 26, 2024	20.83	20.89	20.83	20.89	20.59	-0.07%	1,638
Nov 25, 2024	20.90	20.92	20.82	20.91	20.60	0.92%	8,350
Nov 22, 2024	20.66	20.72	20.66	20.72	20.41	0.24%	14,981
Nov 21, 2024	20.68	20.68	20.65	20.67	20.36	0.18%	707
Nov 20, 2024	20.62	20.63	20.60	20.63	20.33	-0.26%	1,639
Nov 19, 2024	20.68	20.68	20.66	20.68	20.38	0.31%	20,318
Nov 18, 2024	20.60	20.64	20.59	20.62	20.31	0.05%	7,429
Nov 15, 2024	20.55	20.61	20.55	20.61	20.30	-0.30%	3,416
Nov 14, 2024	20.74	20.74	20.67	20.67	20.37	-0.34%	3,014
Nov 13, 2024	20.76	20.77	20.72	20.74	20.44	0.09%	15,100
Nov 12, 2024	20.77	20.77	20.72	20.72	20.42	-0.57%	3,984
Nov 11, 2024	20.85	20.86	20.84	20.84	20.54	-0.19%	976
Nov 8, 2024	20.93	20.93	20.84	20.88	20.57	0.19%	15,429
Nov 7, 2024	20.81	20.84	20.80	20.84	20.54	0.68%	7,137
Nov 6, 2024	20.67	20.71	20.67	20.70	20.40	-0.15%	2,275
Nov 5, 2024	20.65	20.73	20.65	20.73	20.43	0.56%	5,309
Nov 4, 2024	20.66	20.66	20.62	20.62	20.31	0.25%	1,102
Nov 1, 2024	20.66	20.66	20.56	20.57	20.26	-0.45%	2,717
Oct 31, 2024	20.70	20.70	20.65	20.66	20.35	-0.45%	3,505
Oct 30, 2024	20.77	20.86	20.73	20.75	20.45	-0.11%	6,391
Oct 29, 2024	20.71	20.79	20.71	20.77	20.47	0.09%	3,815
Oct 28, 2024	20.76	20.81	20.75	20.76	20.45	-0.07%	10,177
Oct 25, 2024	20.90	20.90	20.77	20.77	20.47	-0.29%	5,684
Oct 24, 2024	20.81	20.89	20.81	20.83	20.53	0.19%	4,489
Oct 23, 2024	20.80	20.80	20.76	20.79	20.49	-0.57%	6,323
Oct 22, 2024	20.90	20.92	20.90	20.91	20.60	-	994
Oct 21, 2024	20.94	20.94	20.90	20.91	20.60	-0.81%	2,372
Oct 18, 2024	21.06	21.10	21.06	21.08	20.77	0.22%	7,430
Oct 17, 2024	21.08	21.09	21.03	21.03	20.72	-0.60%	23,931
Oct 16, 2024	21.22	21.22	21.13	21.16	20.85	0.36%	6,652
Oct 15, 2024	21.10	21.11	21.06	21.09	20.78	0.17%	42,199
Oct 14, 2024	20.94	21.05	20.93	21.05	20.74	0.10%	4,247
Oct 11, 2024	21.05	21.07	21.00	21.03	20.72	0.09%	16,803
Oct 10, 2024	20.97	21.04	20.97	21.01	20.70	-0.19%	3,898
Oct 9, 2024	21.07	21.07	21.01	21.05	20.74	-	9,503
Oct 8, 2024	20.95	21.08	20.95	21.05	20.74	0.29%	185,623
Oct 7, 2024	21.05	21.05	20.99	20.99	20.68	-0.43%	369
Oct 4, 2024	21.14	21.14	21.05	21.08	20.77	-0.64%	14,705
Oct 3, 2024	21.24	21.24	21.22	21.22	20.90	-1.70%	2,359
Oct 2, 2024	21.69	21.69	21.58	21.58	20.97	-0.16%	1,860
Oct 1, 2024	21.62	21.65	21.59	21.62	21.00	0.21%	1,805
Sep 30, 2024	21.82	21.82	21.55	21.57	20.95	-0.18%	19,576
Sep 27, 2024	21.61	21.61	21.61	21.61	20.99	0.28%	57
Sep 26, 2024	21.52	21.60	21.52	21.55	20.93	0.02%	21,986
Sep 25, 2024	21.55	21.60	21.52	21.55	20.93	-0.34%	14,887
Sep 24, 2024	21.60	21.65	21.56	21.62	21.00	0.13%	33,065
Sep 23, 2024	21.52	21.62	21.52	21.59	20.97	-0.13%	41,771
Sep 20, 2024	21.53	21.64	21.53	21.62	21.00	0.10%	19,444
Sep 19, 2024	21.59	21.63	21.59	21.60	20.98	0.20%	3,882
Sep 18, 2024	21.64	21.64	21.55	21.55	20.94	-0.43%	431
Sep 17, 2024	21.63	21.69	21.62	21.65	21.03	-0.21%	26,194
Sep 16, 2024	21.41	21.69	21.41	21.69	21.07	0.28%	9,225
Sep 13, 2024	21.62	21.64	21.62	21.63	21.01	0.46%	8,347
Sep 12, 2024	21.54	21.58	21.52	21.53	20.91	0.07%	3,791
Sep 11, 2024	21.49	21.52	21.44	21.52	20.90	0.10%	2,225
Sep 10, 2024	21.51	21.54	21.47	21.50	20.88	0.16%	1,034
Sep 9, 2024	21.44	21.47	21.41	21.46	20.85	0.23%	16,155
Sep 6, 2024	21.39	21.49	21.39	21.41	20.80	-0.23%	1,579
Sep 5, 2024	21.60	21.60	21.39	21.46	20.85	0.35%	6,038
Sep 4, 2024	21.25	21.41	21.25	21.39	20.77	2.51%	5,529
Sep 3, 2024	21.33	21.36	20.86	20.86	20.27	-1.95%	2,919
Aug 30, 2024	21.31	21.31	21.24	21.28	20.67	-0.12%	627