OVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	19.56	19.60	19.53	19.54	19.54	-0.81%	12,240
Sep 25, 2026	19.60	19.71	19.60	19.70	19.70	0.29%	11,745
Sep 24, 2026	19.75	19.75	19.64	19.65	19.65	-0.59%	2,562
Sep 23, 2026	19.84	19.84	19.70	19.76	19.76	-1.09%	29,001
Sep 22, 2026	19.95	19.98	19.93	19.98	19.98	0.05%	8,808
Sep 21, 2026	19.94	19.97	19.92	19.97	19.97	0.66%	3,263
Sep 18, 2026	19.85	19.85	19.78	19.84	19.84	-0.25%	9,085
Sep 17, 2026	19.86	19.91	19.84	19.89	19.89	0.85%	16,038
Sep 16, 2026	19.85	19.86	19.69	19.72	19.72	-0.21%	15,658
Sep 15, 2026	19.77	19.77	19.74	19.76	19.76	-0.11%	4,841
Sep 14, 2026	19.71	19.85	19.71	19.79	19.79	-0.17%	10,640
Sep 11, 2026	19.86	19.88	19.82	19.82	19.82	0.30%	4,333
Sep 10, 2026	19.83	19.83	19.76	19.76	19.76	-0.90%	7,588
Sep 9, 2026	19.99	19.99	19.94	19.94	19.94	-0.34%	4,592
Sep 8, 2026	20.05	20.05	20.01	20.01	20.01	-0.26%	2,926
Sep 4, 2026	20.06	20.08	20.06	20.06	20.06	0.03%	9,540
Sep 3, 2026	20.05	20.08	20.03	20.06	20.05	0.45%	24,021
Sep 2, 2026	19.94	19.99	19.94	19.97	19.97	-0.03%	10,183
Sep 1, 2026	19.99	20.02	19.94	19.97	19.97	-0.25%	8,803
Aug 31, 2026	20.04	20.04	20.00	20.02	20.02	-0.19%	9,178
Aug 28, 2026	20.13	20.16	20.06	20.06	20.06	-0.36%	4,793
Aug 27, 2026	20.16	20.16	20.12	20.13	20.13	-0.08%	6,232
Aug 26, 2026	20.22	20.25	20.21	20.25	20.15	-0.03%	18,218
Aug 25, 2026	20.22	20.28	20.20	20.26	20.15	0.43%	5,126
Aug 24, 2026	20.15	20.18	20.13	20.17	20.07	0.05%	5,786
Aug 21, 2026	20.14	20.17	20.12	20.16	20.06	-0.05%	25,475
Aug 20, 2026	20.22	20.23	20.15	20.17	20.07	-0.50%	22,456
Aug 19, 2026	20.29	20.29	20.24	20.27	20.17	0.35%	4,803
Aug 18, 2026	20.16	20.21	20.14	20.20	20.10	0.12%	6,468
Aug 17, 2026	20.22	20.25	20.18	20.18	20.07	-0.41%	11,847
Aug 14, 2026	20.27	20.29	20.22	20.26	20.16	-0.15%	25,285
Aug 13, 2026	20.31	20.31	20.29	20.29	20.19	0.47%	1,422
Aug 12, 2026	20.23	20.23	20.19	20.20	20.09	0.10%	3,283
Aug 11, 2026	20.28	20.32	20.17	20.18	20.07	0.12%	5,066
Aug 10, 2026	20.27	20.27	20.14	20.15	20.05	-0.32%	5,817
Aug 7, 2026	20.27	20.27	20.19	20.22	20.11	0.25%	11,089
Aug 6, 2026	20.22	20.22	20.14	20.17	20.06	-0.27%	14,334
Aug 5, 2026	20.24	20.25	20.22	20.22	20.12	0.02%	19,862
Aug 4, 2026	20.12	20.25	20.12	20.22	20.11	0.78%	9,738
Aug 3, 2026	20.08	20.12	20.05	20.06	19.96	0.22%	82,641
Jul 31, 2026	19.98	20.02	19.96	20.02	19.91	-0.14%	14,446
Jul 30, 2026	20.02	20.08	20.02	20.04	19.94	0.42%	5,826
Jul 29, 2026	20.06	20.14	19.96	19.96	19.86	-0.76%	18,891
Jul 28, 2026	20.20	20.27	20.19	20.22	20.01	0.12%	6,674
Jul 27, 2026	20.18	20.20	20.11	20.19	19.99	0.37%	23,182
Jul 24, 2026	20.14	20.15	20.12	20.12	19.91	0.17%	6,335
Jul 23, 2026	20.10	20.13	20.07	20.08	19.88	-0.54%	11,483
Jul 22, 2026	20.19	20.23	20.18	20.19	19.99	-0.15%	5,340
Jul 21, 2026	20.19	20.23	20.19	20.22	20.02	-0.05%	6,661
Jul 20, 2026	20.29	20.29	20.21	20.23	20.03	-0.34%	5,665