VO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	78.59	78.93	78.26	78.56	78.56	0.61%	2,171,358
May 22, 2026	77.85	78.26	77.78	78.08	78.08	0.87%	2,091,368
May 21, 2026	76.75	77.49	76.39	77.41	77.41	0.45%	2,944,947
May 20, 2026	76.41	77.17	76.01	77.06	77.06	1.13%	5,316,590
May 19, 2026	76.21	76.55	75.81	76.20	76.20	-0.55%	5,532,304
May 18, 2026	76.59	76.94	76.17	76.62	76.62	0.12%	2,567,555
May 15, 2026	76.89	77.00	76.48	76.53	76.53	-1.28%	2,695,493
May 14, 2026	77.17	77.77	77.10	77.52	77.52	0.62%	2,728,574
May 13, 2026	77.20	77.30	76.58	77.04	77.04	-0.23%	2,548,297
May 12, 2026	77.30	77.37	76.54	77.22	77.22	-0.32%	2,724,601
May 11, 2026	77.29	77.57	77.20	77.47	77.47	0.41%	2,459,021
May 8, 2026	77.60	77.77	77.02	77.15	77.15	-0.31%	2,172,730
May 7, 2026	78.23	78.39	77.15	77.39	77.39	-1.04%	3,035,919
May 6, 2026	78.13	78.36	77.78	78.20	78.20	0.64%	2,239,230
May 5, 2026	77.48	77.89	77.26	77.70	77.70	0.80%	2,393,715
May 4, 2026	77.18	77.74	76.84	77.08	77.08	-0.19%	1,945,487
May 1, 2026	77.54	77.64	77.22	77.23	77.23	-0.10%	1,925,340
Apr 30, 2026	76.05	77.41	75.98	77.31	77.31	1.88%	2,493,675
Apr 29, 2026	76.08	76.33	75.57	75.88	75.88	-0.17%	2,192,831
Apr 28, 2026	76.32	76.54	75.74	76.01	76.01	-0.74%	1,865,977
Apr 27, 2026	76.67	76.97	76.42	76.58	76.58	-0.20%	2,681,013
Apr 24, 2026	76.86	76.96	76.44	76.73	76.73	-0.09%	2,230,474
Apr 23, 2026	76.66	77.04	75.97	76.80	76.80	0.26%	1,848,901
Apr 22, 2026	77.33	77.33	76.35	76.60	76.60	-0.07%	1,908,517
Apr 21, 2026	77.05	77.64	76.48	76.65	76.65	-0.60%	1,902,769
Apr 20, 2026	76.62	77.14	76.51	77.11	77.11	0.44%	1,602,072
Apr 17, 2026	76.21	77.07	76.11	76.77	76.77	1.43%	2,801,056
Apr 16, 2026	75.57	75.94	75.45	75.69	75.69	0.28%	2,273,372
Apr 15, 2026	75.52	75.64	75.14	75.48	75.48	-	2,097,904
Apr 14, 2026	75.24	75.59	74.97	75.48	75.48	0.67%	1,880,316
Apr 13, 2026	73.96	75.01	73.79	74.98	74.98	1.08%	4,210,136
Apr 10, 2026	74.63	74.68	74.06	74.18	74.18	-0.52%	2,387,408
Apr 9, 2026	74.38	74.83	74.23	74.56	74.56	-0.07%	2,151,816
Apr 8, 2026	74.41	74.71	74.13	74.61	74.61	2.53%	2,789,532
Apr 7, 2026	72.59	72.90	72.26	72.77	72.77	-0.10%	2,582,724
Apr 6, 2026	72.53	72.92	72.40	72.85	72.85	0.49%	2,645,396
Apr 2, 2026	71.32	72.87	71.30	72.49	72.49	0.33%	3,553,616
Apr 1, 2026	72.17	72.60	72.04	72.25	72.25	0.63%	3,064,304
Mar 31, 2026	70.99	72.01	70.55	71.80	71.80	2.22%	4,290,352
Mar 30, 2026	71.35	71.46	69.96	70.23	70.23	-0.66%	4,754,784
Mar 27, 2026	71.36	71.50	70.54	70.70	70.70	-1.20%	2,988,052
Mar 26, 2026	72.23	72.87	71.76	71.83	71.56	-1.21%	2,408,368
Mar 25, 2026	72.99	73.25	72.27	72.71	72.44	0.45%	3,994,820
Mar 24, 2026	71.72	72.73	71.52	72.39	72.12	0.35%	3,715,956
Mar 23, 2026	72.39	73.08	72.02	72.14	71.87	1.20%	4,236,656
Mar 20, 2026	72.44	72.59	70.92	71.29	71.02	-1.71%	2,688,192
Mar 19, 2026	71.97	72.93	71.90	72.52	72.25	0.05%	3,628,504
Mar 18, 2026	73.11	73.37	72.47	72.49	72.21	-1.28%	2,882,820
Mar 17, 2026	73.43	73.87	73.36	73.42	73.15	0.65%	4,319,700
Mar 16, 2026	72.90	73.38	72.72	72.95	72.67	0.97%	2,754,616