OVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	31.99	31.99	31.99	31.99	31.99	1.33%	146
Jun 5, 2025	31.47	31.70	31.47	31.57	31.57	-0.06%	707
Jun 4, 2025	31.63	31.63	31.59	31.59	31.59	-0.34%	691
Jun 3, 2025	31.68	31.70	31.59	31.70	31.70	1.88%	2,325
Jun 2, 2025	31.07	31.11	31.01	31.11	31.11	-0.59%	2,124
May 30, 2025	31.25	31.30	31.25	31.30	31.30	-0.21%	1,631
May 29, 2025	31.27	31.36	31.27	31.36	31.36	0.43%	145
May 28, 2025	31.39	31.39	31.23	31.23	31.23	-1.22%	1,667
May 27, 2025	31.59	31.62	31.53	31.62	31.62	2.76%	3,119
May 23, 2025	30.67	30.89	30.67	30.77	30.77	-1.23%	1,799
May 22, 2025	30.84	31.18	30.78	31.15	31.15	0.50%	4,997
May 21, 2025	31.62	31.64	31.00	31.00	31.00	-2.91%	15,150
May 20, 2025	31.93	31.93	31.93	31.93	31.93	-0.17%	151
May 19, 2025	31.90	32.00	31.87	31.98	31.98	-0.56%	3,377
May 16, 2025	31.90	32.16	31.87	32.16	32.16	0.97%	358
May 15, 2025	31.58	31.85	31.58	31.85	31.85	0.51%	2,357
May 14, 2025	31.78	31.80	31.69	31.69	31.69	-0.79%	1,878
May 13, 2025	32.02	32.02	31.94	31.94	31.94	0.35%	514
May 12, 2025	31.80	31.84	31.80	31.83	31.83	3.95%	2,731
May 9, 2025	30.52	30.62	30.52	30.62	30.62	-0.01%	1,652
May 8, 2025	30.74	30.83	30.63	30.63	30.63	1.81%	2,945
May 7, 2025	30.16	30.16	29.98	30.08	30.08	0.06%	1,693
May 6, 2025	30.17	30.17	30.07	30.07	30.07	-0.58%	564
May 5, 2025	30.28	30.58	30.24	30.24	30.24	-0.75%	30,904
May 2, 2025	30.56	30.57	30.47	30.47	30.47	2.10%	1,680
May 1, 2025	29.89	30.00	29.84	29.84	29.84	0.71%	2,015
Apr 30, 2025	29.13	29.63	29.13	29.63	29.63	-0.73%	3,407
Apr 29, 2025	29.36	29.99	29.36	29.85	29.85	0.73%	4,087
Apr 28, 2025	29.54	29.63	29.33	29.63	29.63	0.41%	7,311
Apr 25, 2025	29.44	29.51	29.44	29.51	29.51	-0.05%	1,733
Apr 24, 2025	29.42	29.52	29.42	29.52	29.52	2.00%	985
Apr 23, 2025	29.72	29.74	28.94	28.94	28.94	1.42%	2,763
Apr 22, 2025	28.26	28.59	28.26	28.54	28.54	3.00%	2,808
Apr 21, 2025	27.62	27.71	27.45	27.71	27.71	-2.35%	2,601
Apr 17, 2025	28.40	28.40	28.33	28.38	28.38	1.38%	1,417
Apr 16, 2025	28.21	28.21	27.92	27.99	27.99	-1.52%	4,576
Apr 15, 2025	28.47	28.49	28.40	28.42	28.42	-0.26%	1,923
Apr 14, 2025	28.30	28.58	27.98	28.50	28.50	1.15%	8,251
Apr 11, 2025	27.87	28.17	27.75	28.17	28.17	1.51%	1,317
Apr 10, 2025	27.98	27.98	27.55	27.75	27.75	-4.86%	2,985
Apr 9, 2025	26.71	29.17	26.23	29.17	29.17	9.77%	2,998
Apr 8, 2025	28.36	28.37	26.57	26.57	26.57	-3.15%	4,555
Apr 7, 2025	27.21	28.75	27.17	27.44	27.44	-1.25%	19,877
Apr 4, 2025	28.23	28.23	27.56	27.78	27.78	-4.68%	4,968
Apr 3, 2025	29.54	29.63	29.15	29.15	29.15	-8.54%	13,694
Apr 2, 2025	31.77	31.87	31.77	31.87	31.60	1.69%	5,598
Apr 1, 2025	31.08	31.34	31.08	31.34	31.07	0.16%	466
Mar 31, 2025	30.87	31.29	30.83	31.29	31.02	0.74%	974
Mar 28, 2025	31.54	31.54	31.02	31.06	30.79	-3.05%	2,762
Mar 27, 2025	32.10	32.28	31.95	32.04	31.76	-0.38%	4,203