OVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	21.59	21.59	21.53	21.55	-	-0.18%	3,357
May 20, 2026	21.61	21.61	21.51	21.59	21.59	0.18%	26,978
May 19, 2026	21.61	21.61	21.48	21.55	21.55	-0.30%	23,831
May 18, 2026	21.65	21.65	21.61	21.62	21.62	-0.01%	11,107
May 15, 2026	21.64	21.64	21.62	21.62	21.62	-0.74%	919
May 14, 2026	21.75	21.78	21.71	21.78	21.78	0.25%	22,260
May 13, 2026	21.74	21.77	21.69	21.73	21.73	0.02%	27,425
May 12, 2026	21.74	21.76	21.67	21.72	21.72	-0.25%	28,994
May 11, 2026	21.89	21.89	21.78	21.78	21.78	-0.21%	11,268
May 8, 2026	21.90	21.90	21.78	21.82	21.82	0.23%	7,708
May 7, 2026	21.78	21.82	21.76	21.77	21.77	0.09%	1,976
May 6, 2026	21.80	21.80	21.75	21.75	21.75	0.14%	1,072
May 5, 2026	21.68	21.76	21.68	21.72	21.72	0.14%	20,576
May 4, 2026	21.79	21.79	21.63	21.69	21.69	-0.13%	7,249
May 1, 2026	21.76	21.77	21.72	21.72	21.72	-0.19%	6,033
Apr 30, 2026	21.73	21.77	21.69	21.76	21.76	0.41%	48,364
Apr 29, 2026	21.63	21.73	21.63	21.67	21.67	-0.18%	6,891
Apr 28, 2026	21.66	21.73	21.66	21.71	21.71	-0.57%	4,318
Apr 27, 2026	21.85	21.85	21.84	21.84	21.74	0.08%	3,620
Apr 24, 2026	21.79	21.82	21.79	21.82	21.72	0.06%	235
Apr 23, 2026	21.86	21.86	21.80	21.80	21.71	0.04%	1,931
Apr 22, 2026	21.82	21.82	21.77	21.80	21.70	0.03%	2,928
Apr 21, 2026	21.84	21.85	21.79	21.79	21.70	-0.11%	1,704
Apr 20, 2026	21.86	21.86	21.80	21.82	21.72	-0.11%	6,682
Apr 17, 2026	22.02	22.02	21.82	21.84	21.75	0.58%	21,353
Apr 16, 2026	21.64	21.76	21.64	21.72	21.62	-0.07%	28,153
Apr 15, 2026	21.76	21.76	21.69	21.73	21.64	0.05%	4,252
Apr 14, 2026	21.73	21.76	21.69	21.72	21.63	-0.14%	16,237
Apr 13, 2026	21.58	21.79	21.58	21.75	21.66	0.40%	14,643
Apr 10, 2026	21.73	21.74	21.66	21.66	21.57	-0.19%	13,054
Apr 9, 2026	21.71	21.71	21.71	21.71	21.61	0.24%	1,487
Apr 8, 2026	21.74	21.75	21.65	21.65	21.56	0.01%	3,627
Apr 7, 2026	21.55	21.65	21.55	21.65	21.56	0.39%	10,113
Apr 6, 2026	21.57	21.57	21.53	21.57	21.47	0.01%	1,827
Apr 2, 2026	21.88	21.88	21.56	21.56	21.47	0.19%	1,420
Apr 1, 2026	21.52	21.55	21.52	21.52	21.43	0.40%	5,902
Mar 31, 2026	21.54	21.54	21.44	21.44	21.35	0.57%	2,717
Mar 30, 2026	20.93	21.43	20.93	21.32	21.23	-0.01%	14,905
Mar 27, 2026	21.29	21.32	21.25	21.32	21.23	-0.47%	9,116
Mar 26, 2026	21.50	21.50	21.40	21.42	21.24	-0.44%	5,721
Mar 25, 2026	21.40	21.54	21.40	21.52	21.33	0.51%	5,478
Mar 24, 2026	21.54	21.54	21.41	21.41	21.22	-0.83%	2,735
Mar 23, 2026	21.59	21.61	21.56	21.59	21.40	0.63%	1,645
Mar 20, 2026	21.50	21.51	21.45	21.45	21.27	-0.90%	4,868
Mar 19, 2026	21.61	21.64	21.61	21.64	21.46	-0.12%	10,333
Mar 18, 2026	21.73	21.74	21.67	21.67	21.48	-0.32%	2,876
Mar 17, 2026	21.78	21.79	21.72	21.74	21.55	0.05%	14,946
Mar 16, 2026	21.80	21.80	21.73	21.73	21.54	0.56%	4,092
Mar 13, 2026	21.51	21.66	21.51	21.61	21.42	-0.03%	1,505
Mar 12, 2026	21.91	21.91	21.61	21.62	21.43	-0.31%	8,150