BVMF:ORVR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	68.21	69.13	67.90	68.35	-	1.23%	234,400
Mar 24, 2026	67.80	67.80	65.98	67.52	67.52	-0.12%	432,800
Mar 23, 2026	65.87	68.07	65.76	67.60	67.60	3.60%	649,400
Mar 20, 2026	66.00	66.86	65.20	65.25	65.25	-1.51%	2,607,000
Mar 19, 2026	65.26	66.37	64.96	66.25	66.25	1.30%	738,400
Mar 18, 2026	63.51	65.80	63.35	65.40	65.40	1.49%	1,435,300
Mar 17, 2026	64.50	65.07	63.75	64.44	64.44	-0.48%	817,700
Mar 16, 2026	64.45	65.74	63.48	64.75	64.75	0.97%	903,800
Mar 13, 2026	68.81	68.81	63.86	64.13	64.13	-5.26%	1,254,200
Mar 12, 2026	70.23	70.24	67.68	67.69	67.69	-4.62%	907,900
Mar 11, 2026	70.15	71.59	70.15	70.97	70.97	-0.21%	337,100
Mar 10, 2026	70.00	72.20	69.91	71.12	71.12	1.89%	392,700
Mar 9, 2026	69.03	69.80	68.15	69.80	69.80	0.90%	459,900
Mar 6, 2026	70.13	70.21	68.64	69.18	69.18	-1.35%	448,900
Mar 5, 2026	73.45	73.45	70.12	70.13	70.13	-2.68%	427,900
Mar 4, 2026	73.13	73.46	71.50	72.06	72.06	0.08%	549,500
Mar 3, 2026	73.60	74.59	71.37	72.00	72.00	-3.54%	693,500
Mar 2, 2026	73.98	75.25	72.81	74.64	74.64	0.42%	496,500
Feb 27, 2026	75.29	75.65	74.33	74.33	74.33	-1.29%	840,600
Feb 26, 2026	73.84	75.56	72.71	75.30	75.30	2.39%	815,500
Feb 25, 2026	72.36	74.00	72.23	73.54	73.54	1.43%	733,100
Feb 24, 2026	72.50	72.75	71.82	72.50	72.50	0.36%	982,400
Feb 23, 2026	72.73	72.73	71.00	72.24	72.24	-0.89%	420,100
Feb 20, 2026	72.46	73.00	71.20	72.89	72.89	0.84%	294,600
Feb 19, 2026	71.51	72.45	70.92	72.28	72.28	1.47%	498,700
Feb 18, 2026	71.51	71.72	70.92	71.23	71.23	0.34%	308,800
Feb 13, 2026	71.60	71.60	68.67	70.99	70.99	-1.14%	890,500
Feb 12, 2026	73.10	73.93	70.50	71.81	71.81	-2.17%	803,100
Feb 11, 2026	73.47	73.53	71.81	73.40	73.40	0.55%	1,025,000
Feb 10, 2026	73.27	73.42	72.28	73.00	73.00	0.70%	319,100
Feb 9, 2026	71.55	72.63	71.44	72.49	72.49	1.31%	317,300
Feb 6, 2026	72.35	72.51	71.00	71.55	71.55	-1.11%	492,600
Feb 5, 2026	73.13	73.68	72.13	72.35	72.35	-0.65%	283,300
Feb 4, 2026	75.60	75.74	72.16	72.82	72.82	-3.33%	500,100
Feb 3, 2026	76.00	77.07	75.11	75.33	75.33	-	706,200
Feb 2, 2026	74.32	75.88	74.32	75.33	75.33	1.20%	712,800
Jan 30, 2026	73.76	74.53	73.35	74.44	74.44	0.76%	689,700
Jan 29, 2026	74.45	75.51	73.29	73.88	73.88	-0.58%	428,300
Jan 28, 2026	75.38	75.80	73.89	74.31	74.31	-1.12%	1,060,600
Jan 27, 2026	72.55	75.60	72.55	75.15	75.15	4.26%	987,100
Jan 26, 2026	71.44	72.42	71.33	72.08	72.08	0.36%	552,700
Jan 23, 2026	71.40	72.57	70.80	71.82	71.82	0.59%	850,500
Jan 22, 2026	70.20	72.36	70.20	71.40	71.40	1.85%	602,100
Jan 21, 2026	69.00	70.55	68.71	70.10	70.10	1.93%	724,900
Jan 20, 2026	68.60	69.20	67.95	68.77	68.77	0.48%	290,700
Jan 19, 2026	68.80	69.65	67.90	68.44	68.44	-0.04%	261,900
Jan 16, 2026	69.35	69.35	68.02	68.47	68.47	-0.62%	531,700
Jan 15, 2026	68.90	69.20	68.06	68.90	68.90	0.39%	609,600
Jan 14, 2026	69.50	69.72	68.15	68.63	68.63	-1.11%	595,800
Jan 13, 2026	71.69	71.69	68.65	69.40	69.40	-3.32%	848,500