OVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	21.47	21.61	21.47	21.58	21.58	0.49%	38,965
Jan 20, 2026	21.65	21.65	21.47	21.48	21.47	-1.08%	9,668
Jan 16, 2026	21.73	21.73	21.69	21.71	21.71	-0.09%	488
Jan 15, 2026	21.76	21.76	21.70	21.73	21.73	-0.05%	2,964
Jan 14, 2026	21.65	21.74	21.65	21.74	21.74	0.18%	5,951
Jan 13, 2026	21.71	21.72	21.70	21.70	21.70	0.07%	12,222
Jan 12, 2026	21.70	21.70	21.67	21.69	21.69	-0.21%	4,504
Jan 9, 2026	21.75	21.75	21.61	21.73	21.73	0.42%	14,021
Jan 8, 2026	21.65	21.69	21.61	21.64	21.64	-0.09%	5,224
Jan 7, 2026	21.66	21.66	21.66	21.66	21.66	0.30%	1,307
Jan 6, 2026	21.56	21.62	21.56	21.60	21.60	0.12%	2,108
Jan 5, 2026	21.63	21.63	21.53	21.57	21.57	0.21%	6,165
Jan 2, 2026	21.62	21.62	21.45	21.53	21.53	0.30%	5,588
Dec 31, 2025	21.56	21.56	21.45	21.46	21.46	-0.23%	91,520
Dec 30, 2025	21.50	21.52	21.46	21.51	21.51	0.05%	5,243
Dec 29, 2025	21.59	21.59	21.45	21.50	21.50	-0.03%	29,684
Dec 26, 2025	21.58	21.58	21.49	21.51	21.51	-0.32%	5,586
Dec 24, 2025	21.52	21.60	21.52	21.58	21.58	0.39%	10,642
Dec 23, 2025	21.42	21.49	21.42	21.49	21.49	-1.03%	7,526
Dec 22, 2025	21.70	21.75	21.65	21.72	21.43	0.22%	14,041
Dec 19, 2025	21.75	21.75	21.64	21.67	21.39	0.30%	3,373
Dec 18, 2025	21.66	21.66	21.57	21.60	21.32	0.09%	28,252
Dec 17, 2025	21.59	21.63	21.57	21.59	21.31	-0.37%	2,549
Dec 16, 2025	21.61	21.69	21.60	21.67	21.38	0.28%	26,329
Dec 15, 2025	21.66	21.66	21.60	21.61	21.33	-0.21%	4,497
Dec 12, 2025	21.68	21.68	21.65	21.65	21.37	-0.28%	1,210
Dec 11, 2025	21.71	21.75	21.71	21.71	21.43	-0.06%	9,888
Dec 10, 2025	21.77	21.77	21.69	21.73	21.44	0.21%	54,294
Dec 9, 2025	21.72	21.72	21.66	21.68	21.40	-0.05%	1,410
Dec 8, 2025	21.77	21.77	21.67	21.69	21.41	-0.07%	19,996
Dec 5, 2025	21.69	21.71	21.69	21.71	21.43	0.28%	66,400
Dec 4, 2025	21.64	21.65	21.64	21.65	21.37	-0.25%	2,828
Dec 3, 2025	21.68	21.71	21.68	21.70	21.42	0.46%	15,652
Dec 2, 2025	21.65	21.65	21.58	21.60	21.32	-0.06%	9,710
Dec 1, 2025	21.65	21.66	21.61	21.61	21.33	-0.35%	4,859
Nov 28, 2025	21.64	21.70	21.64	21.69	21.41	0.13%	1,636
Nov 26, 2025	21.73	21.73	21.65	21.66	21.38	0.28%	5,609
Nov 25, 2025	21.52	21.62	21.52	21.60	21.32	0.10%	5,303
Nov 24, 2025	21.50	21.58	21.50	21.58	21.30	0.87%	2,279
Nov 21, 2025	21.42	21.44	21.39	21.39	21.12	0.04%	3,582
Nov 20, 2025	21.67	21.67	21.38	21.38	21.11	-0.26%	5,028
Nov 19, 2025	21.49	21.49	21.44	21.44	21.16	-0.19%	3,705
Nov 18, 2025	21.46	21.48	21.46	21.48	21.20	0.14%	1,411
Nov 17, 2025	21.53	21.53	21.45	21.45	21.17	-0.05%	3,184
Nov 14, 2025	21.50	21.50	21.46	21.46	21.18	-0.28%	289
Nov 13, 2025	21.74	21.74	21.52	21.52	21.24	-0.42%	2,658
Nov 12, 2025	21.93	21.93	21.61	21.61	21.33	-0.14%	3,199
Nov 11, 2025	21.63	21.66	21.59	21.64	21.36	0.14%	5,448
Nov 10, 2025	21.43	21.61	21.43	21.61	21.33	0.42%	2,465
Nov 7, 2025	21.55	21.55	21.50	21.52	21.24	-0.07%	1,506