OVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	21.01	21.01	20.92	20.97	20.97	0.31%	5,328
Nov 5, 2026	21.13	21.13	20.85	20.90	20.90	-0.65%	6,748
Nov 4, 2026	20.90	21.06	20.90	21.04	21.04	0.91%	17,227
Nov 3, 2026	20.85	20.85	20.82	20.85	20.85	0.08%	12,125
Nov 2, 2026	20.98	20.98	20.83	20.83	20.83	-0.22%	32,895
Oct 30, 2026	20.88	20.91	20.84	20.88	20.88	-0.31%	3,736
Oct 29, 2026	20.94	20.97	20.91	20.95	20.95	0.18%	24,906
Oct 28, 2026	20.91	20.91	20.87	20.91	20.91	-0.15%	3,074
Oct 27, 2026	20.99	21.03	20.99	21.03	20.94	0.38%	1,544
Oct 26, 2026	20.80	20.97	20.80	20.95	20.86	0.51%	25,883
Oct 23, 2026	20.85	20.85	20.83	20.85	20.75	0.08%	1,797
Oct 22, 2026	20.72	20.86	20.72	20.83	20.74	0.50%	7,633
Oct 21, 2026	20.75	20.76	20.71	20.73	20.64	0.24%	22,901
Oct 20, 2026	20.70	20.72	20.68	20.68	20.59	-0.01%	2,619
Oct 19, 2026	20.75	20.75	20.62	20.68	20.59	-0.04%	7,629
Oct 16, 2026	20.86	20.86	20.65	20.69	20.60	-0.27%	3,665
Oct 15, 2026	20.70	20.74	20.68	20.74	20.65	0.47%	18,145
Oct 14, 2026	20.54	20.65	20.46	20.65	20.56	0.03%	11,419
Oct 13, 2026	20.54	20.64	20.54	20.64	20.55	0.61%	9,254
Oct 12, 2026	20.45	20.52	20.45	20.51	20.42	0.08%	3,770
Oct 9, 2026	20.32	20.50	20.32	20.50	20.41	0.50%	3,526
Oct 8, 2026	20.35	20.39	20.35	20.39	20.31	0.14%	1,696
Oct 7, 2026	20.36	20.40	20.35	20.37	20.28	-0.51%	4,478
Oct 6, 2026	20.86	20.86	20.41	20.47	20.38	-0.03%	7,726
Oct 5, 2026	20.37	20.48	20.36	20.48	20.39	0.39%	2,958
Oct 2, 2026	20.56	20.64	20.38	20.40	20.31	-1.21%	12,913
Oct 1, 2026	21.26	21.26	20.25	20.65	20.56	1.33%	1,682
Sep 30, 2026	20.45	20.45	20.34	20.38	20.29	0.98%	46,921
Sep 29, 2026	20.25	20.26	20.15	20.18	20.09	-0.42%	9,212
Sep 28, 2026	20.38	20.38	20.29	20.36	20.17	-0.85%	7,687
Sep 25, 2026	20.72	20.72	20.48	20.53	20.35	-0.39%	23,925
Sep 24, 2026	20.63	20.63	20.54	20.61	20.43	-0.37%	8,073
Sep 23, 2026	20.70	20.70	20.64	20.69	20.50	-0.88%	2,204
Sep 22, 2026	20.89	20.89	20.87	20.87	20.68	-0.08%	2,914
Sep 21, 2026	20.91	20.92	20.85	20.89	20.70	0.25%	6,388
Sep 18, 2026	20.85	20.85	20.77	20.84	20.65	-0.21%	10,842
Sep 17, 2026	20.88	20.90	20.83	20.88	20.69	0.72%	19,042
Sep 16, 2026	20.83	20.84	20.68	20.73	20.55	-0.15%	9,261
Sep 15, 2026	20.82	20.82	20.76	20.76	20.58	-0.39%	7,616
Sep 14, 2026	20.82	20.89	20.80	20.84	20.66	-0.17%	3,209
Sep 11, 2026	20.96	20.96	20.84	20.88	20.69	0.83%	19,886
Sep 10, 2026	20.84	20.90	20.70	20.71	20.52	-1.01%	13,414
Sep 9, 2026	21.03	21.03	20.92	20.92	20.73	-0.57%	7,272
Sep 8, 2026	21.08	21.08	21.02	21.04	20.85	-0.14%	12,575
Sep 4, 2026	21.06	21.14	21.06	21.07	20.88	0.10%	15,189
Sep 3, 2026	21.12	21.16	21.05	21.05	20.86	-0.08%	27,892
Sep 2, 2026	21.06	21.10	21.06	21.07	20.88	0.03%	4,842
Sep 1, 2026	21.15	21.16	21.05	21.06	20.87	-0.60%	7,314
Aug 31, 2026	21.20	21.20	21.16	21.19	21.00	-0.22%	4,952
Aug 28, 2026	21.25	21.27	21.23	21.24	21.05	-0.10%	10,297