OVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	21.81	21.81	21.78	21.80	21.79	0.44%	9,852
Jun 17, 2026	21.83	21.83	21.70	21.70	21.70	-0.58%	17,059
Jun 16, 2026	21.90	21.90	21.76	21.83	21.83	0.31%	9,929
Jun 15, 2026	21.79	21.80	21.76	21.76	21.76	0.23%	4,593
Jun 12, 2026	21.66	21.73	21.65	21.71	21.71	-0.01%	4,486
Jun 11, 2026	21.68	21.74	21.63	21.71	21.71	0.28%	7,893
Jun 10, 2026	21.61	21.69	21.61	21.65	21.65	-0.20%	8,827
Jun 9, 2026	21.75	21.75	21.68	21.70	21.70	-0.02%	8,262
Jun 8, 2026	21.74	21.74	21.70	21.70	21.70	-0.09%	4,032
Jun 5, 2026	21.79	21.87	21.72	21.72	21.72	-0.76%	53,177
Jun 4, 2026	21.85	21.93	21.85	21.89	21.89	0.24%	105,490
Jun 3, 2026	21.87	21.90	21.83	21.83	21.83	-0.17%	6,541
Jun 2, 2026	21.87	21.90	21.83	21.87	21.87	0.29%	27,924
Jun 1, 2026	21.78	21.84	21.73	21.81	21.81	0.11%	19,633
May 29, 2026	21.91	21.91	21.78	21.78	21.78	0.08%	6,270
May 28, 2026	21.73	21.79	21.73	21.77	21.76	0.11%	13,243
May 27, 2026	21.75	21.75	21.67	21.74	21.74	0.32%	22,498
May 26, 2026	21.93	21.93	21.72	21.77	21.67	0.59%	10,516
May 22, 2026	21.65	21.67	21.60	21.64	21.54	0.16%	3,671
May 21, 2026	21.59	21.61	21.53	21.60	21.51	0.06%	5,614
May 20, 2026	21.61	21.61	21.51	21.59	21.50	0.18%	26,978
May 19, 2026	21.61	21.61	21.48	21.55	21.46	-0.30%	23,831
May 18, 2026	21.65	21.65	21.61	21.62	21.52	-0.02%	11,107
May 15, 2026	21.64	21.64	21.62	21.62	21.52	-0.74%	919
May 14, 2026	21.75	21.78	21.71	21.78	21.69	0.25%	22,260
May 13, 2026	21.74	21.77	21.69	21.73	21.63	0.02%	27,425
May 12, 2026	21.74	21.76	21.67	21.72	21.63	-0.25%	28,994
May 11, 2026	21.89	21.89	21.78	21.78	21.68	-0.21%	11,268
May 8, 2026	21.90	21.90	21.78	21.82	21.72	0.23%	7,708
May 7, 2026	21.78	21.82	21.76	21.77	21.67	0.09%	1,976
May 6, 2026	21.80	21.80	21.75	21.75	21.66	0.14%	1,072
May 5, 2026	21.68	21.76	21.68	21.72	21.63	0.14%	20,576
May 4, 2026	21.79	21.79	21.63	21.69	21.60	-0.13%	7,249
May 1, 2026	21.76	21.77	21.72	21.72	21.62	-0.19%	6,033
Apr 30, 2026	21.73	21.77	21.69	21.76	21.67	0.41%	48,364
Apr 29, 2026	21.63	21.73	21.63	21.67	21.58	-0.18%	6,891
Apr 28, 2026	21.66	21.73	21.66	21.71	21.62	-0.15%	4,318
Apr 27, 2026	21.85	21.85	21.84	21.84	21.65	0.08%	3,620
Apr 24, 2026	21.79	21.82	21.79	21.82	21.63	0.06%	235
Apr 23, 2026	21.86	21.86	21.80	21.80	21.62	0.04%	1,931
Apr 22, 2026	21.82	21.82	21.77	21.80	21.61	0.03%	2,928
Apr 21, 2026	21.84	21.85	21.79	21.79	21.60	-0.12%	1,704
Apr 20, 2026	21.86	21.86	21.80	21.82	21.63	-0.11%	6,682
Apr 17, 2026	22.02	22.02	21.82	21.84	21.65	0.58%	21,353
Apr 16, 2026	21.64	21.76	21.64	21.72	21.53	-0.07%	28,153
Apr 15, 2026	21.76	21.76	21.69	21.73	21.54	0.05%	4,252
Apr 14, 2026	21.73	21.76	21.69	21.72	21.53	-0.14%	16,237
Apr 13, 2026	21.58	21.79	21.58	21.75	21.56	0.40%	14,643
Apr 10, 2026	21.73	21.74	21.66	21.66	21.48	-0.19%	13,054
Apr 9, 2026	21.71	21.71	21.71	21.71	21.52	0.24%	1,487