Ovanti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	0.01	0.01	0.01	0.01	-	-10.00%	3,682,404
Jul 7, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	3,495,591
Jul 6, 2026	0.01	0.01	0.01	0.01	0.01	-	2,407,775
Jul 3, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	9,687,642
Jul 2, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	9,311,342
Jul 1, 2026	0.01	0.01	0.01	0.01	0.01	22.22%	12,622,310
Jun 30, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	15,004,960
Jun 29, 2026	0.01	0.01	0.01	0.01	0.01	-	4,488,106
Jun 26, 2026	0.01	0.01	0.01	0.01	0.01	-	6,239,952
Jun 25, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	10,469,807
Jun 24, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	8,046,811
Jun 23, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	11,112,980
Jun 22, 2026	0.01	0.01	0.01	0.01	0.01	-	1,562,738
Jun 19, 2026	0.01	0.01	0.01	0.01	0.01	-	1,089,999
Jun 18, 2026	0.01	0.01	0.01	0.01	0.01	-	5,585,906
Jun 17, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	5,947,104
Jun 16, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	8,472,958
Jun 15, 2026	0.02	0.02	0.01	0.02	0.02	-16.67%	50,134,560
Jun 12, 2026	0.02	0.02	0.02	0.02	0.02	-	9,328,373
Jun 11, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	7,492,050
Jun 10, 2026	0.02	0.02	0.02	0.02	0.02	-15.00%	16,582,420
Jun 9, 2026	0.04	0.04	0.02	0.02	0.02	-42.86%	80,144,496
Jun 5, 2026	0.03	0.04	0.03	0.04	0.04	6.06%	5,472,212
Jun 4, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	4,901,457
Jun 3, 2026	0.03	0.04	0.03	0.03	0.03	13.33%	17,567,760
Jun 2, 2026	0.03	0.03	0.03	0.03	0.03	-	3,215,888
Jun 1, 2026	0.03	0.03	0.03	0.03	0.03	-6.25%	10,384,516
May 29, 2026	0.03	0.03	0.03	0.03	0.03	6.67%	5,744,611
May 28, 2026	0.03	0.03	0.03	0.03	0.03	-11.76%	4,294,535
May 27, 2026	0.04	0.04	0.03	0.03	0.03	3.03%	8,087,757
May 26, 2026	0.04	0.04	0.03	0.03	0.03	-2.94%	7,001,158
May 25, 2026	0.04	0.04	0.03	0.03	0.03	-10.53%	9,488,477
May 22, 2026	0.03	0.04	0.03	0.04	0.04	26.67%	18,371,920
May 21, 2026	0.03	0.03	0.03	0.03	0.03	11.11%	8,847,296
May 20, 2026	0.03	0.03	0.02	0.03	0.03	8.00%	7,928,935
May 19, 2026	0.02	0.03	0.02	0.03	0.03	8.70%	2,571,004
May 18, 2026	0.03	0.03	0.02	0.02	0.02	-8.00%	2,652,233
May 15, 2026	0.03	0.03	0.03	0.03	0.03	-3.85%	687,583
May 14, 2026	0.03	0.03	0.03	0.03	0.03	4.00%	2,588,304
May 13, 2026	0.02	0.03	0.02	0.03	0.03	4.17%	3,081,541
May 12, 2026	0.02	0.02	0.02	0.02	0.02	20.00%	6,212,615
May 11, 2026	0.02	0.02	0.02	0.02	0.02	5.26%	1,566,448
May 8, 2026	0.02	0.02	0.02	0.02	0.02	-9.52%	3,828,233
May 7, 2026	0.02	0.02	0.02	0.02	0.02	-	6,985,240
May 6, 2026	0.03	0.03	0.02	0.02	0.02	-22.22%	15,146,679
May 5, 2026	0.03	0.03	0.03	0.03	0.03	-6.90%	4,492,056
May 4, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	878,516
May 1, 2026	0.03	0.03	0.03	0.03	0.03	3.45%	2,183,806
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	-9.37%	2,492,774
Apr 29, 2026	0.03	0.03	0.03	0.03	0.03	6.67%	15,360,760