VO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	285.43	286.01	282.17	282.81	282.81	-1.57%	746,804
Mar 26, 2026	288.93	291.49	287.04	287.31	286.23	-1.21%	602,092
Mar 25, 2026	291.97	293.00	289.09	290.84	289.75	0.45%	998,705
Mar 24, 2026	286.87	290.92	286.07	289.55	288.46	0.35%	928,989
Mar 23, 2026	289.55	292.31	288.06	288.55	287.47	1.20%	1,059,164
Mar 20, 2026	289.77	290.35	283.69	285.14	284.07	-1.71%	672,048
Mar 19, 2026	287.88	291.72	287.59	290.09	289.00	0.05%	907,126
Mar 18, 2026	292.42	293.48	289.86	289.94	288.85	-1.28%	720,705
Mar 17, 2026	293.70	295.47	293.42	293.69	292.59	0.65%	1,079,925
Mar 16, 2026	291.60	293.51	290.86	291.79	290.70	0.97%	688,654
Mar 13, 2026	291.22	292.38	288.47	289.00	287.92	-0.05%	702,879
Mar 12, 2026	291.80	293.21	288.85	289.14	288.06	-1.72%	1,305,486
Mar 11, 2026	295.30	295.78	292.73	294.20	293.10	-0.39%	762,197
Mar 10, 2026	297.74	299.21	294.91	295.34	294.23	-0.87%	749,143
Mar 9, 2026	293.54	298.44	290.32	297.94	296.82	0.42%	940,459
Mar 6, 2026	297.33	297.81	294.23	296.69	295.58	-1.24%	761,960
Mar 5, 2026	301.58	303.75	298.56	300.43	299.30	-0.87%	907,179
Mar 4, 2026	303.30	304.11	301.15	303.08	301.94	0.43%	759,876
Mar 3, 2026	300.35	303.15	295.95	301.78	300.65	-1.36%	1,171,008
Mar 2, 2026	303.68	307.06	303.18	305.95	304.80	-0.08%	918,329
Feb 27, 2026	304.80	306.35	303.41	306.20	305.05	-0.28%	620,498
Feb 26, 2026	305.40	307.06	304.26	307.06	305.91	0.83%	730,401
Feb 25, 2026	304.80	305.00	302.24	304.53	303.39	0.33%	614,174
Feb 24, 2026	300.56	303.86	299.95	303.54	302.40	1.08%	613,653
Feb 23, 2026	303.08	304.16	299.10	300.29	299.16	-1.32%	1,328,006
Feb 20, 2026	302.20	305.58	301.91	304.31	303.17	0.40%	1,150,233
Feb 19, 2026	303.14	303.83	301.19	303.10	301.96	-0.20%	671,138
Feb 18, 2026	302.81	305.00	301.96	303.71	302.57	0.61%	626,573
Feb 17, 2026	301.99	303.71	299.25	301.86	300.73	-0.09%	1,198,648
Feb 13, 2026	298.58	303.52	297.46	302.14	301.01	1.27%	822,730
Feb 12, 2026	304.00	305.84	297.95	298.35	297.23	-1.45%	1,038,684
Feb 11, 2026	303.85	304.35	300.98	302.74	301.61	0.19%	814,862
Feb 10, 2026	302.41	303.43	301.93	302.16	301.03	0.04%	746,146
Feb 9, 2026	300.16	302.66	299.90	302.05	300.92	0.30%	732,502
Feb 6, 2026	297.03	301.44	296.77	301.15	300.02	2.47%	845,974
Feb 5, 2026	296.26	297.02	293.33	293.89	292.79	-1.40%	871,732
Feb 4, 2026	297.25	299.00	295.60	298.05	296.93	0.46%	1,076,143
Feb 3, 2026	297.48	298.68	293.97	296.70	295.59	-0.24%	785,730
Feb 2, 2026	295.36	298.23	294.92	297.40	296.29	0.44%	705,958
Jan 30, 2026	297.80	298.96	293.84	296.09	294.98	-0.97%	1,080,740
Jan 29, 2026	300.79	301.97	297.07	299.00	297.88	-0.15%	1,129,641
Jan 28, 2026	300.73	301.37	298.65	299.46	298.34	-0.25%	922,880
Jan 27, 2026	300.58	300.58	299.15	300.21	299.08	0.15%	609,894
Jan 26, 2026	299.41	301.01	299.17	299.75	298.63	0.38%	839,559
Jan 23, 2026	300.07	300.19	297.74	298.63	297.51	-0.52%	705,882
Jan 22, 2026	301.04	301.87	299.53	300.19	299.07	0.24%	820,566
Jan 21, 2026	297.00	300.51	296.74	299.47	298.35	1.45%	922,382
Jan 20, 2026	297.00	298.51	294.75	295.20	294.09	-1.72%	1,203,662
Jan 16, 2026	300.98	301.50	299.76	300.37	299.24	-0.30%	708,860
Jan 15, 2026	301.47	302.54	300.57	301.27	300.14	0.38%	920,806