OVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	32.30	32.48	32.30	32.36	-	1.54%	12,605
May 22, 2026	32.27	32.27	31.84	31.87	31.87	0.04%	3,547
May 21, 2026	31.45	31.93	31.45	31.86	31.86	0.57%	6,947
May 20, 2026	31.28	31.68	31.23	31.68	31.67	1.64%	6,361
May 19, 2026	31.17	31.36	31.05	31.17	31.16	-0.83%	23,339
May 18, 2026	31.59	31.59	31.16	31.42	31.42	0.61%	21,138
May 15, 2026	31.43	31.43	31.23	31.24	31.24	-2.33%	11,518
May 14, 2026	31.97	32.07	31.93	31.98	31.98	0.02%	12,078
May 13, 2026	31.77	32.04	31.77	31.97	31.97	0.83%	9,785
May 12, 2026	31.77	31.77	31.49	31.71	31.71	-0.96%	4,421
May 11, 2026	32.10	32.14	32.02	32.02	32.02	-0.12%	20,106
May 8, 2026	32.02	32.10	31.94	32.06	32.05	1.12%	5,220
May 7, 2026	32.34	32.34	31.70	31.70	31.70	-1.58%	7,383
May 6, 2026	31.93	32.21	31.93	32.21	32.21	2.78%	11,086
May 5, 2026	31.26	31.36	31.16	31.34	31.34	1.46%	7,133
May 4, 2026	31.12	31.16	30.76	30.89	30.89	-1.01%	4,398
May 1, 2026	31.28	31.38	31.17	31.21	31.21	-0.11%	17,766
Apr 30, 2026	30.93	31.27	30.93	31.24	31.24	2.33%	5,052
Apr 29, 2026	30.74	30.74	30.46	30.53	30.53	-0.75%	14,074
Apr 28, 2026	30.93	30.93	30.72	30.76	30.76	-0.59%	17,165
Apr 27, 2026	31.40	31.40	31.21	31.22	30.94	-0.21%	6,267
Apr 24, 2026	31.19	31.29	31.07	31.28	31.01	1.10%	7,393
Apr 23, 2026	31.23	31.25	30.94	30.94	30.67	-1.29%	11,560
Apr 22, 2026	31.42	31.42	31.22	31.34	31.07	0.75%	15,055
Apr 21, 2026	31.74	31.74	31.11	31.11	30.84	-2.08%	11,567
Apr 20, 2026	31.72	31.77	31.60	31.77	31.49	-0.37%	9,105
Apr 17, 2026	31.96	32.02	31.89	31.89	31.61	1.33%	15,566
Apr 16, 2026	31.52	31.52	31.32	31.47	31.20	0.01%	10,386
Apr 15, 2026	31.45	31.49	31.37	31.47	31.19	-0.16%	2,775
Apr 14, 2026	31.52	31.55	31.48	31.52	31.24	1.06%	4,293
Apr 13, 2026	31.00	31.18	31.00	31.18	30.91	0.71%	2,973
Apr 10, 2026	31.19	31.19	30.90	30.97	30.70	0.27%	2,436
Apr 9, 2026	30.75	30.96	30.63	30.88	30.62	-0.25%	2,664
Apr 8, 2026	30.97	31.06	30.86	30.96	30.69	4.32%	3,461
Apr 7, 2026	29.60	29.68	29.41	29.68	29.42	-0.17%	3,464
Apr 6, 2026	29.72	29.78	29.58	29.73	29.47	0.75%	3,006
Apr 2, 2026	29.00	29.60	29.00	29.51	29.25	-0.73%	7,732
Apr 1, 2026	29.77	29.99	29.69	29.73	29.47	1.29%	11,636
Mar 31, 2026	28.75	29.35	28.75	29.35	29.10	3.86%	3,562
Mar 30, 2026	28.67	28.67	28.17	28.26	28.01	-0.10%	10,146
Mar 27, 2026	28.48	28.48	28.25	28.29	28.04	-1.04%	3,411
Mar 26, 2026	29.29	29.30	28.84	28.84	28.34	-2.39%	11,896
Mar 25, 2026	29.64	29.66	29.43	29.55	29.03	1.58%	3,558
Mar 24, 2026	28.94	29.26	28.94	29.09	28.58	-0.81%	7,241
Mar 23, 2026	29.04	29.62	29.04	29.32	28.81	2.72%	4,958
Mar 20, 2026	29.30	29.30	28.52	28.55	28.05	-3.23%	6,740
Mar 19, 2026	29.08	29.61	29.03	29.50	28.99	-0.13%	13,128
Mar 18, 2026	29.96	29.99	29.54	29.54	29.02	-1.87%	13,029
Mar 17, 2026	30.06	30.27	30.05	30.10	29.58	0.67%	2,409
Mar 16, 2026	29.95	29.95	29.73	29.90	29.38	2.43%	1,844