OVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	30.93	31.37	30.93	31.35	31.35	3.47%	32,451
Jul 29, 2026	30.77	30.90	30.24	30.30	30.30	-1.40%	38,560
Jul 28, 2026	30.97	31.08	30.71	31.00	30.73	-0.41%	25,902
Jul 27, 2026	31.27	31.36	30.92	31.13	30.86	0.52%	40,352
Jul 24, 2026	31.02	31.20	30.94	30.97	30.69	0.09%	20,570
Jul 23, 2026	31.14	31.14	30.86	30.94	30.67	-1.44%	21,535
Jul 22, 2026	31.47	31.49	31.39	31.39	31.11	-0.01%	10,101
Jul 21, 2026	31.12	31.43	31.12	31.39	31.12	1.79%	18,209
Jul 20, 2026	31.13	31.14	30.82	30.84	30.57	-0.61%	20,263
Jul 17, 2026	30.84	31.14	30.69	31.03	30.76	-0.98%	10,036
Jul 16, 2026	31.38	31.54	31.30	31.34	31.06	-1.21%	32,259
Jul 15, 2026	31.62	31.77	31.44	31.72	31.44	0.47%	25,511
Jul 14, 2026	31.64	31.72	31.49	31.57	31.29	1.13%	31,726
Jul 13, 2026	31.51	31.51	31.22	31.22	30.95	-1.89%	13,831
Jul 10, 2026	31.75	31.85	31.68	31.82	31.54	0.60%	10,464
Jul 9, 2026	31.58	31.69	31.49	31.63	31.35	0.73%	12,046
Jul 8, 2026	31.17	31.40	30.98	31.40	31.13	-0.46%	10,830
Jul 7, 2026	31.84	31.86	31.50	31.55	31.27	-1.82%	19,066
Jul 6, 2026	31.83	32.14	31.83	32.13	31.85	1.61%	19,419
Jul 2, 2026	31.90	31.97	31.37	31.62	31.34	0.67%	59,150
Jul 1, 2026	31.66	31.66	31.41	31.41	31.13	-0.89%	11,469
Jun 30, 2026	31.46	31.77	31.46	31.69	31.41	0.48%	11,450
Jun 29, 2026	31.44	31.54	31.11	31.54	31.26	0.67%	35,850
Jun 26, 2026	31.17	31.38	31.10	31.33	31.06	-0.32%	16,035
Jun 25, 2026	31.87	31.88	31.69	31.71	31.16	0.75%	15,851
Jun 24, 2026	31.50	31.58	31.31	31.47	30.92	-0.13%	44,885
Jun 23, 2026	31.65	31.74	31.49	31.51	30.96	-2.89%	26,299
Jun 22, 2026	32.65	32.65	32.41	32.45	31.89	-0.01%	43,663
Jun 18, 2026	32.39	32.46	32.32	32.45	31.89	1.34%	7,922
Jun 17, 2026	32.51	32.76	31.97	32.02	31.46	-0.46%	13,190
Jun 16, 2026	32.39	32.39	32.17	32.17	31.61	-0.35%	5,338
Jun 15, 2026	32.50	32.50	32.27	32.28	31.72	1.45%	17,934
Jun 12, 2026	31.87	31.89	31.61	31.82	31.27	0.36%	4,412
Jun 11, 2026	30.99	31.74	30.89	31.71	31.15	3.34%	11,665
Jun 10, 2026	30.99	31.13	30.64	30.68	30.15	-1.51%	14,986
Jun 9, 2026	31.42	31.52	30.61	31.15	30.61	-	14,428
Jun 8, 2026	31.40	31.40	31.08	31.15	30.61	0.86%	12,687
Jun 5, 2026	31.75	31.75	30.76	30.89	30.35	-4.20%	19,271
Jun 4, 2026	32.07	32.26	31.99	32.24	31.68	0.45%	18,562
Jun 3, 2026	32.24	32.24	32.05	32.09	31.54	-0.99%	8,299
Jun 2, 2026	32.34	32.47	32.25	32.42	31.85	0.61%	15,409
Jun 1, 2026	32.03	32.31	31.95	32.22	31.66	0.17%	21,191
May 29, 2026	32.25	32.28	32.16	32.16	31.61	0.13%	3,659
May 28, 2026	31.99	32.18	31.82	32.12	31.56	0.14%	15,741
May 27, 2026	32.12	32.15	32.00	32.08	31.52	-0.28%	8,277
May 26, 2026	32.30	32.48	32.30	32.44	31.61	1.78%	14,542
May 22, 2026	31.94	31.96	31.84	31.87	31.06	0.04%	7,203
May 21, 2026	31.45	31.93	31.45	31.86	31.04	0.57%	6,947
May 20, 2026	31.28	31.68	31.23	31.68	30.87	1.64%	6,361
May 19, 2026	31.17	31.36	31.05	31.17	30.37	-0.83%	23,339