OVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	32.39	32.46	32.32	32.45	32.45	1.34%	7,922
Jun 17, 2026	32.51	32.76	31.97	32.02	32.02	-0.46%	13,186
Jun 16, 2026	32.39	32.39	32.17	32.17	32.17	-0.35%	5,338
Jun 15, 2026	32.50	32.50	32.27	32.28	32.28	1.45%	17,934
Jun 12, 2026	31.87	31.89	31.61	31.82	31.82	0.36%	4,412
Jun 11, 2026	30.99	31.74	30.89	31.71	31.70	3.34%	11,665
Jun 10, 2026	30.99	31.13	30.64	30.68	30.68	-1.51%	14,986
Jun 9, 2026	31.42	31.52	30.61	31.15	31.15	-	14,428
Jun 8, 2026	31.40	31.40	31.08	31.15	31.15	0.86%	12,687
Jun 5, 2026	31.75	31.75	30.76	30.89	30.89	-4.20%	19,271
Jun 4, 2026	32.07	32.26	31.99	32.24	32.24	0.45%	18,562
Jun 3, 2026	32.24	32.24	32.05	32.09	32.09	-0.99%	8,299
Jun 2, 2026	32.34	32.47	32.25	32.42	32.42	0.61%	15,409
Jun 1, 2026	32.03	32.31	31.95	32.22	32.22	0.17%	21,191
May 29, 2026	32.25	32.28	32.16	32.16	32.16	0.13%	3,659
May 28, 2026	31.99	32.18	31.82	32.12	32.12	0.14%	15,741
May 27, 2026	32.12	32.15	32.00	32.08	32.07	-0.28%	8,277
May 26, 2026	32.30	32.48	32.30	32.44	32.17	1.78%	14,542
May 22, 2026	31.94	31.96	31.84	31.87	31.60	0.04%	7,203
May 21, 2026	31.45	31.93	31.45	31.86	31.59	0.57%	6,947
May 20, 2026	31.28	31.68	31.23	31.68	31.41	1.64%	6,361
May 19, 2026	31.17	31.36	31.05	31.17	30.91	-0.83%	23,339
May 18, 2026	31.59	31.59	31.16	31.42	31.16	0.61%	21,138
May 15, 2026	31.43	31.43	31.23	31.24	30.98	-2.33%	11,518
May 14, 2026	31.97	32.07	31.93	31.98	31.71	0.02%	12,078
May 13, 2026	31.77	32.04	31.77	31.97	31.71	0.83%	9,785
May 12, 2026	31.77	31.77	31.49	31.71	31.45	-0.96%	4,421
May 11, 2026	32.10	32.14	32.02	32.02	31.75	-0.12%	20,106
May 8, 2026	32.02	32.10	31.94	32.06	31.79	1.12%	5,220
May 7, 2026	32.34	32.34	31.70	31.70	31.44	-1.58%	7,383
May 6, 2026	31.93	32.21	31.93	32.21	31.94	2.78%	11,086
May 5, 2026	31.26	31.36	31.16	31.34	31.08	1.46%	7,133
May 4, 2026	31.12	31.16	30.76	30.89	30.63	-1.01%	4,398
May 1, 2026	31.28	31.38	31.17	31.21	30.95	-0.11%	17,766
Apr 30, 2026	30.93	31.27	30.93	31.24	30.98	2.33%	5,052
Apr 29, 2026	30.74	30.74	30.46	30.53	30.28	-0.75%	14,074
Apr 28, 2026	30.93	30.93	30.72	30.76	30.50	-0.59%	17,165
Apr 27, 2026	31.40	31.40	31.21	31.22	30.69	-0.21%	6,267
Apr 24, 2026	31.19	31.29	31.07	31.28	30.75	1.10%	7,393
Apr 23, 2026	31.23	31.25	30.94	30.94	30.42	-1.29%	11,560
Apr 22, 2026	31.42	31.42	31.22	31.34	30.81	0.75%	15,055
Apr 21, 2026	31.74	31.74	31.11	31.11	30.58	-2.08%	11,567
Apr 20, 2026	31.72	31.77	31.60	31.77	31.23	-0.37%	9,105
Apr 17, 2026	31.96	32.02	31.89	31.89	31.35	1.33%	15,566
Apr 16, 2026	31.52	31.52	31.32	31.47	30.94	0.01%	10,386
Apr 15, 2026	31.45	31.49	31.37	31.47	30.93	-0.16%	2,775
Apr 14, 2026	31.52	31.55	31.48	31.52	30.98	1.06%	4,293
Apr 13, 2026	31.00	31.18	31.00	31.18	30.66	0.71%	2,973
Apr 10, 2026	31.19	31.19	30.90	30.97	30.44	0.27%	2,436
Apr 9, 2026	30.75	30.96	30.63	30.88	30.36	-0.25%	2,664