OVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	20.38	20.39	20.38	20.41	-	0.15%	1,608
Jul 9, 2026	20.35	20.42	20.33	20.38	20.38	0.33%	10,131
Jul 8, 2026	20.28	20.33	20.23	20.31	20.31	-0.28%	14,889
Jul 7, 2026	20.42	20.42	20.35	20.37	20.37	-0.39%	8,793
Jul 6, 2026	20.44	20.46	20.42	20.45	20.45	0.20%	5,891
Jul 2, 2026	20.44	20.46	20.36	20.41	20.41	-0.03%	6,096
Jul 1, 2026	20.41	20.45	20.40	20.42	20.41	-0.09%	3,121
Jun 30, 2026	20.49	20.51	20.43	20.43	20.43	-0.31%	7,620
Jun 29, 2026	20.46	20.51	20.46	20.50	20.50	0.28%	5,049
Jun 26, 2026	20.43	20.48	20.43	20.44	20.44	-0.13%	13,052
Jun 25, 2026	20.59	20.60	20.52	20.57	20.47	0.19%	33,642
Jun 24, 2026	20.53	20.57	20.53	20.53	20.43	0.42%	4,259
Jun 23, 2026	20.50	20.50	20.45	20.45	20.34	-0.05%	2,885
Jun 22, 2026	20.47	20.51	20.43	20.46	20.35	-0.39%	17,217
Jun 18, 2026	20.61	20.61	20.52	20.54	20.43	0.46%	18,590
Jun 17, 2026	20.55	20.58	20.44	20.44	20.34	-0.54%	12,056
Jun 16, 2026	20.57	20.57	20.55	20.55	20.45	0.12%	6,742
Jun 15, 2026	20.56	20.56	20.50	20.53	20.42	0.24%	9,525
Jun 12, 2026	20.48	20.51	20.44	20.48	20.37	-0.07%	6,033
Jun 11, 2026	20.41	20.51	20.37	20.49	20.39	0.79%	9,436
Jun 10, 2026	20.40	20.42	20.33	20.33	20.23	-0.30%	1,873
Jun 9, 2026	20.40	20.41	20.38	20.39	20.29	0.05%	9,671
Jun 8, 2026	20.46	20.46	20.35	20.38	20.28	0.05%	8,494
Jun 5, 2026	20.51	20.51	20.37	20.37	20.27	-1.12%	8,624
Jun 4, 2026	20.63	20.63	20.55	20.60	20.50	0.25%	9,422
Jun 3, 2026	20.57	20.57	20.53	20.55	20.45	-0.33%	5,214
Jun 2, 2026	20.35	20.64	20.35	20.62	20.51	0.10%	17,953
Jun 1, 2026	20.55	20.61	20.50	20.60	20.49	0.02%	72,949
May 29, 2026	20.63	20.63	20.58	20.59	20.49	0.11%	3,896
May 28, 2026	20.52	20.58	20.52	20.57	20.46	0.25%	21,534
May 27, 2026	20.53	20.55	20.49	20.52	20.41	-	51,898
May 26, 2026	21.11	21.11	20.58	20.62	20.41	0.43%	14,818
May 22, 2026	20.53	20.53	20.49	20.53	20.33	0.24%	14,254
May 21, 2026	20.46	20.48	20.41	20.48	20.28	0.06%	6,352
May 20, 2026	20.44	20.48	20.39	20.47	20.26	0.60%	2,829
May 19, 2026	20.35	20.38	20.35	20.35	20.14	-0.34%	25,399
May 18, 2026	20.45	20.45	20.40	20.42	20.21	-0.01%	9,882
May 15, 2026	20.46	20.46	20.42	20.42	20.21	-0.79%	6,524
May 14, 2026	20.58	20.64	20.57	20.58	20.37	-0.07%	17,880
May 13, 2026	20.53	20.60	20.52	20.60	20.39	0.22%	4,612
May 12, 2026	20.57	20.59	20.52	20.55	20.35	-0.34%	21,425
May 11, 2026	20.66	20.67	20.60	20.62	20.41	-0.19%	10,975
May 8, 2026	20.67	20.67	20.63	20.66	20.45	0.24%	1,029
May 7, 2026	20.73	20.73	20.61	20.61	20.40	-0.24%	4,012
May 6, 2026	20.69	20.69	20.61	20.66	20.45	0.44%	8,346
May 5, 2026	20.55	20.60	20.55	20.57	20.36	0.29%	4,559
May 4, 2026	20.55	20.58	20.48	20.51	20.31	-0.36%	11,520
May 1, 2026	20.59	20.66	20.56	20.59	20.38	0.15%	56,005
Apr 30, 2026	20.58	20.61	20.52	20.56	20.35	0.22%	11,686
Apr 29, 2026	20.53	20.57	20.49	20.51	20.30	-0.32%	12,655