VO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	304.80	306.35	303.41	306.20	306.20	-0.28%	620,470
Feb 26, 2026	305.40	307.06	304.26	307.06	307.06	0.83%	730,276
Feb 25, 2026	304.80	305.00	302.24	304.53	304.53	0.33%	613,760
Feb 24, 2026	300.56	303.86	299.95	303.54	303.54	1.08%	613,491
Feb 23, 2026	303.08	304.16	299.10	300.29	300.29	-1.32%	1,327,861
Feb 20, 2026	302.20	305.58	301.91	304.31	304.31	0.40%	1,150,195
Feb 19, 2026	303.14	303.83	301.19	303.10	303.10	-0.20%	670,859
Feb 18, 2026	302.81	305.00	301.96	303.71	303.71	0.61%	626,560
Feb 17, 2026	301.99	303.71	299.25	301.86	301.86	-0.09%	1,198,336
Feb 13, 2026	298.58	303.52	297.46	302.14	302.14	1.27%	822,537
Feb 12, 2026	304.00	305.84	297.95	298.35	298.35	-1.45%	1,038,626
Feb 11, 2026	303.85	304.35	300.98	302.74	302.74	0.19%	814,826
Feb 10, 2026	302.41	303.43	301.93	302.16	302.16	0.04%	746,023
Feb 9, 2026	300.16	302.66	299.90	302.05	302.05	0.30%	732,452
Feb 6, 2026	297.03	301.44	296.77	301.15	301.15	2.47%	845,827
Feb 5, 2026	296.26	297.02	293.33	293.89	293.89	-1.40%	871,540
Feb 4, 2026	297.25	299.00	295.60	298.05	298.05	0.46%	1,075,906
Feb 3, 2026	297.48	298.68	293.97	296.70	296.70	-0.24%	785,644
Feb 2, 2026	295.36	298.23	294.92	297.40	297.40	0.44%	705,935
Jan 30, 2026	297.80	298.96	293.84	296.09	296.09	-0.97%	1,080,510
Jan 29, 2026	300.79	301.97	297.07	299.00	299.00	-0.15%	1,129,472
Jan 28, 2026	300.73	301.37	298.65	299.46	299.46	-0.25%	922,853
Jan 27, 2026	300.58	300.58	299.15	300.21	300.21	0.15%	609,779
Jan 26, 2026	299.41	301.01	299.17	299.75	299.75	0.38%	839,546
Jan 23, 2026	300.07	300.19	297.74	298.63	298.63	-0.52%	705,572
Jan 22, 2026	301.04	301.87	299.53	300.19	300.19	0.24%	820,440
Jan 21, 2026	297.00	300.51	296.74	299.47	299.47	1.45%	920,604
Jan 20, 2026	297.00	298.51	294.75	295.20	295.20	-1.72%	1,203,535
Jan 16, 2026	300.98	301.50	299.76	300.37	300.37	-0.30%	708,774
Jan 15, 2026	301.47	302.54	300.57	301.27	301.27	0.38%	920,584
Jan 14, 2026	299.28	300.62	298.61	300.12	300.12	0.23%	1,069,093
Jan 13, 2026	299.65	300.18	298.26	299.42	299.42	0.08%	1,036,135
Jan 12, 2026	297.31	299.32	296.92	299.17	299.17	0.17%	694,978
Jan 9, 2026	298.28	299.34	297.33	298.66	298.66	0.56%	1,194,615
Jan 8, 2026	295.35	297.83	295.08	297.01	297.01	0.43%	751,637
Jan 7, 2026	299.11	299.58	295.62	295.75	295.75	-1.22%	916,210
Jan 6, 2026	295.78	299.70	295.52	299.39	299.39	1.11%	982,114
Jan 5, 2026	294.13	296.95	293.19	296.09	296.09	1.18%	1,281,569
Jan 2, 2026	291.20	293.19	289.86	292.63	292.63	0.83%	819,326
Dec 31, 2025	292.94	293.25	290.13	290.22	290.22	-0.92%	578,140
Dec 30, 2025	293.70	293.89	292.82	292.92	292.92	-0.21%	620,919
Dec 29, 2025	293.69	294.75	293.07	293.53	293.53	-0.33%	744,550
Dec 26, 2025	294.30	294.67	293.55	294.51	294.51	0.06%	487,147
Dec 24, 2025	293.87	294.93	293.26	294.32	294.32	0.26%	589,695
Dec 23, 2025	293.81	294.40	292.55	293.56	293.56	-0.24%	1,021,763
Dec 22, 2025	293.26	294.48	292.81	294.27	294.27	0.45%	770,550
Dec 19, 2025	292.40	294.21	292.09	292.94	291.79	0.39%	665,613
Dec 18, 2025	292.76	294.34	291.24	291.80	290.66	0.31%	578,219
Dec 17, 2025	292.87	294.11	290.59	290.90	289.76	-0.52%	772,907
Dec 16, 2025	294.15	295.00	291.33	292.41	291.26	-0.62%	1,029,622