BVMF:ORVR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	55.00	55.22	54.61	55.14	55.14	-0.34%	433,800
Oct 2, 2025	55.49	56.18	54.62	55.33	55.33	-1.07%	1,243,200
Oct 1, 2025	55.46	56.02	54.79	55.93	55.93	0.32%	671,600
Sep 30, 2025	56.45	57.13	55.60	55.75	55.75	-1.24%	302,900
Sep 29, 2025	56.41	56.81	56.22	56.45	56.45	0.86%	199,800
Sep 26, 2025	55.76	56.57	55.22	55.97	55.97	0.52%	285,200
Sep 25, 2025	56.00	56.00	55.05	55.68	55.68	-0.55%	473,000
Sep 24, 2025	56.91	57.00	55.85	55.99	55.99	-1.70%	227,400
Sep 23, 2025	56.47	57.31	56.46	56.96	56.96	0.78%	272,600
Sep 22, 2025	57.53	57.53	56.04	56.52	56.52	-1.38%	352,800
Sep 19, 2025	58.07	58.07	57.17	57.31	57.31	-0.95%	623,100
Sep 18, 2025	57.42	58.40	57.24	57.86	57.86	0.70%	724,400
Sep 17, 2025	56.56	57.70	56.50	57.46	57.46	1.59%	506,400
Sep 16, 2025	57.17	57.27	56.26	56.56	56.56	-0.42%	404,200
Sep 15, 2025	56.22	57.21	55.69	56.80	56.80	1.50%	544,300
Sep 12, 2025	56.06	56.22	55.66	55.96	55.96	-0.29%	248,200
Sep 11, 2025	55.47	56.93	55.47	56.12	56.12	0.52%	259,800
Sep 10, 2025	55.31	55.86	54.98	55.83	55.83	0.78%	321,300
Sep 9, 2025	54.77	55.40	54.56	55.40	55.40	0.51%	230,500
Sep 8, 2025	56.23	56.23	55.02	55.12	55.12	-1.50%	414,700
Sep 5, 2025	55.59	56.68	55.46	55.96	55.96	0.36%	249,600
Sep 4, 2025	54.91	56.29	54.76	55.76	55.76	1.64%	336,300
Sep 3, 2025	54.70	55.10	54.20	54.86	54.86	0.72%	380,600
Sep 2, 2025	54.73	54.93	53.95	54.47	54.47	-1.14%	503,400
Sep 1, 2025	55.50	55.62	54.60	55.10	55.10	0.27%	182,700
Aug 29, 2025	55.28	55.69	54.55	54.95	54.95	-0.58%	459,900
Aug 28, 2025	54.28	56.00	54.22	55.27	55.27	1.96%	1,082,300
Aug 27, 2025	53.95	54.21	53.51	54.21	54.21	0.93%	385,300
Aug 26, 2025	53.75	54.84	53.32	53.71	53.71	-0.04%	402,400
Aug 25, 2025	54.03	54.77	53.33	53.73	53.73	-1.10%	471,800
Aug 22, 2025	53.28	54.69	53.23	54.33	54.33	2.35%	906,800
Aug 21, 2025	51.49	53.09	51.17	53.08	53.08	2.87%	673,400
Aug 20, 2025	51.96	52.68	51.32	51.60	51.60	-0.27%	657,400
Aug 19, 2025	53.13	53.54	51.22	51.74	51.74	-2.76%	715,200
Aug 18, 2025	51.76	53.80	51.74	53.21	53.21	2.54%	1,184,600
Aug 15, 2025	49.00	51.92	49.00	51.89	51.89	6.35%	1,187,100
Aug 14, 2025	48.00	49.62	47.52	48.79	48.79	1.54%	500,300
Aug 13, 2025	48.74	48.93	47.92	48.05	48.05	-1.40%	305,500
Aug 12, 2025	48.23	49.19	48.18	48.73	48.73	1.48%	312,200
Aug 11, 2025	48.12	48.55	47.60	48.02	48.02	-0.35%	268,000
Aug 8, 2025	48.24	48.50	47.91	48.19	48.19	-0.41%	346,200
Aug 7, 2025	47.96	48.55	47.76	48.39	48.39	0.79%	208,500
Aug 6, 2025	47.98	48.33	47.47	48.01	48.01	0.80%	301,800
Aug 5, 2025	47.41	47.94	47.10	47.63	47.63	0.27%	365,800
Aug 4, 2025	48.07	48.53	47.13	47.50	47.50	-0.90%	351,800
Aug 1, 2025	48.97	48.97	47.80	47.93	47.93	-0.08%	295,000
Jul 31, 2025	48.08	48.33	47.65	47.97	47.97	-0.52%	216,000
Jul 30, 2025	47.87	48.71	47.35	48.22	48.22	0.96%	449,000
Jul 29, 2025	47.11	48.10	47.03	47.76	47.76	0.82%	387,900
Jul 28, 2025	47.96	48.24	47.05	47.37	47.37	-1.86%	419,100