OVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.51	40.51	40.24	40.37	40.37	-0.39%	3,631
May 28, 2026	40.23	40.59	40.23	40.53	40.53	0.18%	6,168
May 27, 2026	40.58	40.67	40.45	40.46	40.45	0.05%	2,958
May 26, 2026	40.20	40.80	40.20	40.78	40.43	1.61%	1,206
May 22, 2026	39.96	40.19	39.95	40.14	39.79	0.87%	3,871
May 21, 2026	39.19	39.90	39.19	39.79	39.45	0.38%	2,134
May 20, 2026	38.84	39.64	38.84	39.64	39.30	2.03%	1,755
May 19, 2026	39.28	39.28	38.79	38.85	38.52	-1.10%	2,451
May 18, 2026	39.45	39.47	39.13	39.28	38.94	0.45%	10,859
May 15, 2026	39.37	39.39	39.10	39.10	38.77	-1.67%	6,119
May 14, 2026	39.79	40.03	39.68	39.77	39.43	0.64%	6,274
May 13, 2026	39.50	39.65	39.40	39.52	39.18	-0.47%	11,109
May 12, 2026	39.61	39.70	39.38	39.70	39.36	-1.12%	150,807
May 11, 2026	40.34	40.34	40.15	40.15	39.81	-0.61%	6,715
May 8, 2026	40.32	40.43	40.32	40.40	40.05	0.57%	2,855
May 7, 2026	40.63	40.63	40.17	40.17	39.82	-1.03%	1,364
May 6, 2026	40.45	40.58	40.38	40.58	40.24	0.70%	2,762
May 5, 2026	40.00	40.37	39.88	40.30	39.96	1.54%	1,515
May 4, 2026	40.00	40.01	39.53	39.69	39.35	-1.05%	1,898
May 1, 2026	40.18	40.18	39.89	40.11	39.77	0.20%	1,983
Apr 30, 2026	39.66	40.03	39.66	40.03	39.69	1.91%	6,425
Apr 29, 2026	39.65	39.65	39.28	39.28	38.94	-0.74%	3,741
Apr 28, 2026	39.99	39.99	39.54	39.57	39.23	-0.56%	6,624
Apr 27, 2026	40.17	40.17	40.13	40.14	39.45	0.18%	2,270
Apr 24, 2026	40.16	40.16	39.85	40.07	39.38	0.66%	2,634
Apr 23, 2026	40.00	40.01	39.38	39.81	39.13	-0.21%	5,773
Apr 22, 2026	40.01	40.01	39.75	39.89	39.21	0.64%	6,753
Apr 21, 2026	40.34	40.34	39.61	39.64	38.96	-0.80%	5,029
Apr 20, 2026	39.77	40.05	39.64	39.96	39.27	0.48%	5,453
Apr 17, 2026	39.34	39.89	39.34	39.77	39.09	2.14%	4,785
Apr 16, 2026	38.94	38.94	38.94	38.94	38.27	0.29%	154
Apr 15, 2026	38.66	38.82	38.66	38.82	38.16	-0.11%	463
Apr 14, 2026	38.91	38.92	38.87	38.87	38.20	0.55%	4,536
Apr 13, 2026	38.30	38.66	38.30	38.66	37.99	1.31%	849
Apr 10, 2026	38.25	38.25	38.10	38.15	37.50	-0.50%	758
Apr 9, 2026	38.03	38.36	38.03	38.35	37.69	0.74%	468
Apr 8, 2026	38.14	38.14	38.07	38.07	37.41	2.74%	366
Apr 7, 2026	36.82	37.05	36.82	37.05	36.42	0.27%	285
Apr 6, 2026	36.80	36.96	36.80	36.95	36.32	0.58%	1,407
Apr 2, 2026	36.59	36.74	36.57	36.74	36.11	0.33%	425
Apr 1, 2026	36.78	36.94	36.59	36.62	35.99	0.68%	1,837
Mar 31, 2026	35.95	36.38	35.91	36.37	35.75	3.03%	1,475
Mar 30, 2026	36.29	36.29	35.30	35.30	34.69	-0.80%	2,486
Mar 27, 2026	35.58	35.58	35.58	35.58	34.97	-1.66%	108
Mar 26, 2026	36.70	36.70	36.51	36.51	35.56	-1.25%	1,447
Mar 25, 2026	36.83	36.97	36.83	36.97	36.01	1.10%	224
Mar 24, 2026	36.19	36.71	36.19	36.56	35.62	0.56%	1,704
Mar 23, 2026	36.62	36.83	36.36	36.36	35.42	2.39%	2,246
Mar 20, 2026	35.71	35.71	35.45	35.51	34.59	-2.16%	675
Mar 19, 2026	35.99	36.50	35.86	36.29	35.36	0.46%	2,490