OVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	31.47	31.47	31.27	31.43	31.43	-0.68%	35,448
Sep 17, 2026	31.74	31.74	31.53	31.64	31.64	1.61%	33,896
Sep 16, 2026	31.48	31.50	30.92	31.14	31.14	-0.38%	38,161
Sep 15, 2026	31.26	31.35	31.15	31.26	31.26	-0.51%	18,238
Sep 14, 2026	31.45	31.59	31.26	31.42	31.42	-1.38%	32,926
Sep 11, 2026	31.94	31.96	31.79	31.86	31.86	1.40%	31,348
Sep 10, 2026	31.50	31.63	31.37	31.42	31.42	-1.44%	30,975
Sep 9, 2026	32.13	32.13	31.83	31.88	31.88	-0.96%	36,958
Sep 8, 2026	32.49	32.49	32.19	32.19	32.19	-0.59%	50,333
Sep 4, 2026	32.22	32.40	32.22	32.38	32.38	0.47%	28,740
Sep 3, 2026	32.03	32.26	31.93	32.23	32.23	1.22%	27,644
Sep 2, 2026	31.72	31.84	31.68	31.84	31.84	0.60%	23,147
Sep 1, 2026	31.87	31.89	31.58	31.65	31.65	-0.91%	27,452
Aug 31, 2026	31.99	32.06	31.85	31.94	31.94	-0.25%	31,415
Aug 28, 2026	32.28	32.28	31.95	32.02	32.02	-0.40%	26,512
Aug 27, 2026	32.20	32.20	32.02	32.15	32.15	0.17%	23,256
Aug 26, 2026	32.48	32.49	32.32	32.37	32.10	-0.40%	34,898
Aug 25, 2026	32.36	32.50	32.32	32.50	32.23	1.03%	31,971
Aug 24, 2026	32.12	32.22	32.06	32.17	31.90	-0.53%	28,970
Aug 21, 2026	32.31	32.42	32.30	32.34	32.07	0.90%	25,604
Aug 20, 2026	32.16	32.18	32.05	32.05	31.78	-0.50%	22,864
Aug 19, 2026	32.17	32.27	32.14	32.21	31.94	0.66%	18,461
Aug 18, 2026	32.32	32.32	31.96	32.00	31.73	-1.66%	24,471
Aug 17, 2026	32.50	32.68	32.50	32.54	32.27	0.18%	23,158
Aug 14, 2026	32.51	32.61	32.43	32.48	32.21	-0.09%	16,331
Aug 13, 2026	32.63	32.63	32.46	32.51	32.24	0.39%	15,937
Aug 12, 2026	32.45	32.50	32.37	32.38	32.11	0.63%	21,347
Aug 11, 2026	32.25	32.33	32.14	32.18	31.91	0.03%	20,076
Aug 10, 2026	32.28	32.28	32.13	32.17	31.90	-0.40%	30,527
Aug 7, 2026	32.31	32.34	32.22	32.30	32.03	1.03%	18,871
Aug 6, 2026	32.06	32.13	31.92	31.97	31.70	-0.31%	51,244
Aug 5, 2026	32.15	32.21	32.07	32.07	31.80	0.15%	17,327
Aug 4, 2026	31.77	32.06	31.77	32.02	31.75	1.78%	28,282
Aug 3, 2026	31.36	31.48	31.21	31.46	31.19	0.48%	46,339
Jul 31, 2026	31.50	31.50	30.97	31.31	31.05	-0.13%	35,035
Jul 30, 2026	30.93	31.37	30.93	31.35	31.09	3.47%	32,451
Jul 29, 2026	30.77	30.90	30.24	30.30	30.04	-1.40%	38,560
Jul 28, 2026	30.97	31.08	30.71	31.00	30.47	-0.41%	25,902
Jul 27, 2026	31.27	31.36	30.92	31.13	30.59	0.52%	40,352
Jul 24, 2026	31.02	31.20	30.94	30.97	30.44	0.09%	20,570
Jul 23, 2026	31.14	31.14	30.86	30.94	30.41	-1.44%	21,535
Jul 22, 2026	31.47	31.49	31.39	31.39	30.85	-0.01%	10,101
Jul 21, 2026	31.12	31.43	31.12	31.39	30.85	1.79%	18,209
Jul 20, 2026	31.13	31.14	30.82	30.84	30.31	-0.61%	20,263
Jul 17, 2026	30.84	31.14	30.69	31.03	30.50	-0.98%	10,036
Jul 16, 2026	31.38	31.54	31.30	31.34	30.80	-1.21%	32,259
Jul 15, 2026	31.62	31.77	31.44	31.72	31.18	0.47%	25,511
Jul 14, 2026	31.64	31.72	31.49	31.57	31.03	1.13%	31,726
Jul 13, 2026	31.51	31.51	31.22	31.22	30.68	-1.89%	13,831
Jul 10, 2026	31.75	31.85	31.68	31.82	31.28	0.60%	10,464