OVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	21.08	21.08	21.02	21.04	21.04	-0.14%	12,574
Sep 4, 2026	21.06	21.14	21.06	21.07	21.07	0.10%	15,189
Sep 3, 2026	21.12	21.16	21.05	21.05	21.05	-0.08%	27,892
Sep 2, 2026	21.06	21.10	21.06	21.07	21.07	0.03%	4,842
Sep 1, 2026	21.15	21.16	21.05	21.06	21.06	-0.60%	7,314
Aug 31, 2026	21.20	21.20	21.16	21.19	21.19	-0.22%	4,952
Aug 28, 2026	21.25	21.27	21.23	21.24	21.24	-0.10%	10,297
Aug 27, 2026	21.34	21.34	21.23	21.26	21.26	0.01%	14,272
Aug 26, 2026	21.36	21.38	21.30	21.35	21.25	-0.14%	21,600
Aug 25, 2026	21.37	21.40	21.35	21.38	21.28	0.19%	48,456
Aug 24, 2026	21.36	21.36	21.27	21.34	21.24	-0.16%	15,417
Aug 21, 2026	21.36	21.38	21.35	21.37	21.28	0.04%	11,974
Aug 20, 2026	21.35	21.45	21.35	21.36	21.27	-0.41%	8,865
Aug 19, 2026	21.49	21.49	21.41	21.45	21.36	0.21%	3,256
Aug 18, 2026	21.45	21.45	21.33	21.40	21.31	-0.26%	11,682
Aug 17, 2026	21.51	21.52	21.46	21.46	21.37	-0.27%	5,912
Aug 14, 2026	21.57	21.57	21.48	21.52	21.43	-0.26%	3,868
Aug 13, 2026	21.60	21.60	21.55	21.58	21.48	0.23%	3,020
Aug 12, 2026	21.56	21.56	21.53	21.53	21.43	0.09%	2,136
Aug 11, 2026	21.47	21.65	21.47	21.51	21.41	0.07%	10,532
Aug 10, 2026	21.48	21.50	21.48	21.49	21.40	-0.05%	11,293
Aug 7, 2026	21.53	21.53	21.50	21.50	21.41	0.28%	757
Aug 6, 2026	21.48	21.48	21.42	21.44	21.35	-0.19%	22,422
Aug 5, 2026	21.66	21.66	21.45	21.48	21.39	0.16%	3,606
Aug 4, 2026	21.26	21.47	21.26	21.45	21.35	0.51%	3,351
Aug 3, 2026	21.31	21.37	21.30	21.34	21.24	0.19%	40,625
Jul 31, 2026	21.32	21.32	21.24	21.30	21.20	0.80%	2,731
Jul 30, 2026	21.25	21.30	21.13	21.13	21.03	-0.39%	5,397
Jul 29, 2026	21.36	21.36	21.21	21.21	21.12	-0.61%	13,298
Jul 28, 2026	21.39	21.44	21.38	21.43	21.25	0.38%	6,497
Jul 27, 2026	21.37	21.43	21.33	21.35	21.17	0.11%	32,547
Jul 24, 2026	21.34	21.36	21.29	21.33	21.14	0.25%	5,975
Jul 23, 2026	21.40	21.40	21.27	21.27	21.09	-0.84%	14,458
Jul 22, 2026	21.50	21.50	21.45	21.46	21.27	-0.27%	9,622
Jul 21, 2026	21.54	21.54	21.50	21.51	21.33	-0.12%	4,925
Jul 20, 2026	21.61	21.62	21.52	21.54	21.36	-0.30%	42,068
Jul 17, 2026	21.81	21.81	21.60	21.61	21.42	-0.30%	11,646
Jul 16, 2026	21.71	21.71	21.67	21.67	21.49	-0.18%	14,564
Jul 15, 2026	21.68	21.76	21.68	21.71	21.52	-0.07%	7,556
Jul 14, 2026	21.73	21.76	21.70	21.73	21.54	0.15%	23,284
Jul 13, 2026	21.75	21.75	21.68	21.69	21.51	-0.35%	30,806
Jul 10, 2026	21.71	21.77	21.71	21.77	21.58	0.09%	2,944
Jul 9, 2026	21.84	21.84	21.74	21.75	21.56	0.29%	3,291
Jul 8, 2026	21.72	21.72	21.64	21.69	21.50	-0.43%	12,503
Jul 7, 2026	21.78	21.81	21.76	21.78	21.59	-0.30%	5,809
Jul 6, 2026	21.78	21.85	21.78	21.85	21.66	0.23%	1,937
Jul 2, 2026	21.79	21.80	21.76	21.80	21.61	0.11%	12,291
Jul 1, 2026	21.76	21.86	21.73	21.77	21.58	-0.06%	12,466
Jun 30, 2026	21.80	21.81	21.76	21.78	21.60	0.13%	8,041
Jun 29, 2026	21.87	21.87	21.72	21.76	21.57	0.05%	25,272