OVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.81	42.13	41.78	42.13	42.13	-0.09%	7,376
Jun 25, 2026	42.23	42.41	42.08	42.17	42.17	1.03%	5,718
Jun 24, 2026	41.49	42.00	41.47	41.74	41.74	1.12%	41,591
Jun 23, 2026	41.22	41.46	41.22	41.28	41.28	-0.41%	3,823
Jun 22, 2026	41.88	41.88	41.45	41.45	41.45	-0.19%	8,613
Jun 18, 2026	41.42	41.53	41.34	41.53	41.53	2.01%	13,046
Jun 17, 2026	41.46	41.59	40.70	40.71	40.71	-1.33%	11,700
Jun 16, 2026	41.84	41.84	41.26	41.26	41.26	-0.68%	1,105
Jun 15, 2026	41.65	41.65	41.54	41.54	41.54	0.17%	1,729
Jun 12, 2026	41.21	41.66	41.21	41.47	41.47	1.08%	13,257
Jun 11, 2026	40.28	41.03	40.27	41.03	41.03	2.44%	2,741
Jun 10, 2026	40.74	40.74	40.04	40.05	40.05	-0.74%	4,350
Jun 9, 2026	40.96	40.96	39.61	40.35	40.35	0.91%	2,870
Jun 8, 2026	40.12	40.13	39.99	39.99	39.99	0.59%	2,185
Jun 5, 2026	40.25	40.25	39.71	39.75	39.75	-2.33%	3,174
Jun 4, 2026	40.49	40.70	40.49	40.70	40.70	1.33%	3,988
Jun 3, 2026	40.21	40.36	40.17	40.17	40.17	-0.98%	3,144
Jun 2, 2026	40.41	40.58	40.41	40.56	40.56	0.82%	3,690
Jun 1, 2026	39.97	40.23	39.87	40.23	40.23	-0.35%	1,700
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