OVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	35.62	35.74	35.62	35.69	35.69	0.58%	1,259
Dec 19, 2024	35.79	35.79	35.49	35.49	35.49	-0.47%	115
Dec 18, 2024	37.37	37.45	35.66	35.66	35.66	-4.32%	1,658
Dec 17, 2024	37.54	37.54	37.27	37.27	37.27	-1.51%	103,514
Dec 16, 2024	37.76	37.93	37.76	37.84	37.84	0.55%	493
Dec 13, 2024	37.79	37.80	37.59	37.63	37.63	-0.80%	1,153
Dec 12, 2024	38.10	38.15	37.93	37.93	37.93	-1.12%	1,072
Dec 11, 2024	38.41	38.45	38.36	38.36	38.36	0.94%	5,074
Dec 10, 2024	38.33	38.33	38.01	38.01	38.01	-0.51%	6,435
Dec 9, 2024	38.20	38.20	38.20	38.20	38.20	-0.43%	2,181
Dec 6, 2024	38.32	38.36	38.31	38.36	38.36	0.19%	2,143
Dec 5, 2024	38.48	38.48	38.29	38.29	38.29	-1.52%	393
Dec 4, 2024	38.61	38.88	38.61	38.88	38.88	0.53%	1,079
Dec 3, 2024	38.70	38.70	38.68	38.68	38.68	-0.77%	553
Dec 2, 2024	38.74	38.98	38.74	38.98	38.98	0.38%	4,057
Nov 29, 2024	38.83	38.83	38.83	38.83	38.83	0.28%	65
Nov 27, 2024	38.82	38.88	38.71	38.72	38.72	-0.05%	2,524
Nov 26, 2024	38.63	38.74	38.63	38.74	38.74	-0.98%	168
Nov 25, 2024	39.38	39.38	39.09	39.13	39.13	2.05%	1,825
Nov 22, 2024	37.84	38.34	37.84	38.34	38.34	1.85%	772
Nov 21, 2024	37.60	37.64	37.60	37.64	37.64	1.97%	260
Nov 20, 2024	36.92	36.92	36.92	36.92	36.92	-0.01%	135
Nov 19, 2024	36.46	36.93	36.46	36.92	36.92	0.37%	4,988
Nov 18, 2024	36.84	36.88	36.78	36.79	36.79	0.01%	1,905
Nov 15, 2024	36.81	36.81	36.78	36.78	36.78	-1.44%	1,370
Nov 14, 2024	38.75	38.75	37.29	37.32	37.32	-1.30%	1,658
Nov 13, 2024	38.40	38.40	37.81	37.81	37.81	-0.71%	2,689
Nov 12, 2024	38.31	38.31	38.08	38.08	38.08	-1.64%	1,075
Nov 11, 2024	38.75	38.75	38.72	38.72	38.72	1.57%	501
Nov 8, 2024	38.05	38.12	38.05	38.12	38.12	0.55%	2,547
Nov 7, 2024	37.98	37.98	37.91	37.91	37.91	-0.57%	4,209
Nov 6, 2024	37.78	38.13	37.75	38.13	38.13	6.62%	2,753
Nov 5, 2024	35.53	35.76	35.53	35.76	35.76	2.41%	1,058
Nov 4, 2024	35.10	35.10	34.92	34.92	34.92	0.32%	327
Nov 1, 2024	34.81	34.81	34.81	34.81	34.81	0.12%	88
Oct 31, 2024	35.33	35.33	34.77	34.77	34.77	-1.82%	733
Oct 30, 2024	35.41	35.41	35.41	35.41	35.41	0.05%	176
Oct 29, 2024	35.23	35.39	35.23	35.39	35.39	-0.54%	1,265
Oct 28, 2024	35.58	35.58	35.58	35.58	35.58	1.68%	251
Oct 25, 2024	35.47	35.50	35.00	35.00	35.00	-0.61%	774
Oct 24, 2024	35.21	35.21	35.21	35.21	35.21	0.28%	149
Oct 23, 2024	34.98	35.11	34.98	35.11	35.11	-0.89%	387
Oct 22, 2024	35.43	35.43	35.43	35.43	35.43	-0.54%	321
Oct 21, 2024	35.78	35.78	35.62	35.62	35.62	-1.87%	1,468
Oct 18, 2024	36.43	36.43	36.28	36.30	36.30	-0.20%	1,230
Oct 17, 2024	36.30	36.37	36.30	36.37	36.37	-0.21%	490
Oct 16, 2024	36.48	36.48	36.43	36.45	36.45	1.39%	404
Oct 15, 2024	36.13	36.13	35.95	35.95	35.95	-0.02%	388
Oct 14, 2024	35.88	35.95	35.88	35.95	35.95	0.73%	1,186
Oct 11, 2024	35.60	35.69	35.60	35.69	35.69	1.94%	198
Oct 10, 2024	35.01	35.01	35.01	35.01	35.01	-0.69%	74
Oct 9, 2024	35.26	35.26	35.26	35.26	35.26	0.27%	56
Oct 8, 2024	35.09	35.21	35.09	35.16	35.16	0.07%	29,445
Oct 7, 2024	35.26	35.26	35.14	35.14	35.14	-1.01%	920
Oct 4, 2024	35.34	35.51	35.34	35.49	35.49	1.64%	2,006
Oct 3, 2024	34.92	34.95	34.89	34.92	34.92	-1.69%	536
Oct 2, 2024	35.69	35.69	35.52	35.52	35.18	-0.27%	2,947
Oct 1, 2024	35.62	35.62	35.62	35.62	35.28	-1.56%	150
Sep 30, 2024	36.24	36.24	35.90	36.18	35.84	0.36%	9,486
Sep 27, 2024	36.05	36.05	36.05	36.05	35.71	0.73%	8
Sep 26, 2024	35.87	35.89	35.79	35.79	35.45	0.88%	5,276
Sep 25, 2024	35.86	35.86	35.48	35.48	35.14	-1.40%	2,779
Sep 24, 2024	36.06	36.06	35.95	35.99	35.64	0.13%	664
Sep 23, 2024	36.00	36.00	35.94	35.94	35.59	0.08%	230
Sep 20, 2024	35.91	35.91	35.91	35.91	35.56	-1.00%	5
Sep 19, 2024	36.30	36.30	36.27	36.27	35.92	2.10%	1,702
Sep 18, 2024	35.39	35.52	35.39	35.52	35.18	0.14%	732
Sep 17, 2024	35.45	35.47	35.45	35.47	35.13	0.62%	497
Sep 16, 2024	35.18	35.25	35.00	35.25	34.91	0.61%	3,060
Sep 13, 2024	34.73	35.04	34.73	35.04	34.70	2.68%	1,905
Sep 12, 2024	34.03	34.12	33.98	34.12	33.79	1.32%	3,428
Sep 11, 2024	33.06	33.68	33.06	33.68	33.35	0.34%	244
Sep 10, 2024	33.40	33.56	33.40	33.56	33.24	-0.32%	349
Sep 9, 2024	33.82	33.82	33.67	33.67	33.35	-0.19%	2,061
Sep 6, 2024	33.74	33.74	33.74	33.74	33.41	-1.86%	38
Sep 5, 2024	34.75	34.75	34.37	34.37	34.04	-0.68%	727
Sep 4, 2024	34.60	34.61	34.59	34.61	34.28	-3.39%	328
Sep 3, 2024	35.82	35.82	35.82	35.82	35.48	-	57
Aug 30, 2024	35.59	35.82	35.59	35.82	35.48	0.66%	1,461
Aug 29, 2024	35.71	35.86	35.59	35.59	35.25	0.44%	1,040
Aug 28, 2024	35.39	35.43	35.39	35.43	35.09	-0.29%	799
Aug 27, 2024	35.56	35.61	35.51	35.53	35.19	-0.45%	1,118
Aug 26, 2024	35.79	35.80	35.70	35.70	35.35	-0.16%	545
Aug 23, 2024	35.19	35.75	35.19	35.75	35.41	3.34%	530
Aug 22, 2024	34.60	34.60	34.60	34.60	34.27	-1.07%	111
Aug 21, 2024	34.97	34.97	34.97	34.97	34.64	1.22%	38
Aug 20, 2024	34.59	34.59	34.55	34.55	34.22	-1.06%	868
Aug 19, 2024	34.88	34.92	34.87	34.92	34.59	0.90%	1,863
Aug 16, 2024	34.61	34.61	34.61	34.61	34.28	0.30%	23
Aug 15, 2024	34.74	34.74	34.51	34.51	34.18	2.40%	280
Aug 14, 2024	33.68	33.70	33.68	33.70	33.38	-0.23%	1,034
Aug 13, 2024	33.50	33.78	33.47	33.78	33.46	2.01%	1,211
Aug 12, 2024	33.12	33.12	33.12	33.12	32.80	-1.28%	-
Aug 9, 2024	33.51	33.55	33.46	33.55	33.22	0.02%	553
Aug 8, 2024	33.54	33.60	33.43	33.54	33.22	2.38%	1,261
Aug 7, 2024	33.27	33.27	32.76	32.76	32.44	-1.10%	2,174
Aug 6, 2024	32.97	33.29	32.97	33.12	32.81	1.24%	991
Aug 5, 2024	32.65	32.82	32.65	32.72	32.40	-3.50%	2,019
Aug 2, 2024	33.90	33.90	33.90	33.90	33.58	-3.57%	112
Aug 1, 2024	35.01	35.16	35.01	35.16	34.82	-3.11%	17,295