BVMF:ORVR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	65.45	65.72	62.16	62.47	62.47	-4.55%	582,200
Dec 4, 2025	64.67	65.49	64.59	65.45	65.45	0.91%	346,800
Dec 3, 2025	64.11	65.14	64.11	64.86	64.86	0.87%	370,600
Dec 2, 2025	63.93	64.82	63.49	64.30	64.30	0.70%	459,800
Dec 1, 2025	64.41	64.41	63.41	63.85	63.85	-0.62%	297,000
Nov 28, 2025	64.15	64.37	63.24	64.25	64.25	1.18%	459,200
Nov 27, 2025	63.03	63.80	62.86	63.50	63.50	0.79%	249,800
Nov 26, 2025	60.24	63.18	59.93	63.00	63.00	3.93%	674,600
Nov 25, 2025	60.17	60.80	59.30	60.62	60.62	1.03%	378,000
Nov 24, 2025	59.32	60.00	59.00	60.00	60.00	1.61%	349,000
Nov 21, 2025	59.11	59.11	58.56	59.05	59.05	-0.07%	344,900
Nov 19, 2025	59.64	59.92	58.55	59.09	59.09	-0.64%	818,900
Nov 18, 2025	59.01	59.71	58.94	59.47	59.47	-0.39%	495,800
Nov 17, 2025	60.29	60.29	59.50	59.70	59.70	-0.98%	436,400
Nov 14, 2025	61.00	61.00	58.20	60.29	60.29	-0.07%	885,000
Nov 13, 2025	61.25	61.31	59.97	60.33	60.33	-1.53%	576,000
Nov 12, 2025	60.25	61.43	59.45	61.27	61.27	1.74%	722,200
Nov 11, 2025	58.87	60.22	58.75	60.22	60.22	2.82%	1,067,500
Nov 10, 2025	57.86	58.57	57.55	58.57	58.57	1.35%	301,600
Nov 7, 2025	57.53	58.23	56.91	57.79	57.79	-0.10%	335,100
Nov 6, 2025	58.10	59.05	57.85	57.85	57.85	-0.52%	929,000
Nov 5, 2025	56.69	58.15	56.45	58.15	58.15	2.72%	549,500
Nov 4, 2025	54.90	56.61	54.90	56.61	56.61	2.31%	1,188,300
Nov 3, 2025	55.92	55.92	55.15	55.33	55.33	-0.23%	629,600
Oct 31, 2025	55.06	55.59	55.06	55.46	55.46	0.18%	627,900
Oct 30, 2025	54.75	55.36	54.50	55.36	55.36	0.76%	1,107,000
Oct 29, 2025	55.07	55.53	54.76	54.94	54.94	-0.65%	633,000
Oct 28, 2025	55.50	55.94	55.17	55.30	55.30	-0.81%	371,900
Oct 27, 2025	55.67	55.99	55.52	55.75	55.75	0.54%	358,500
Oct 24, 2025	55.31	56.10	55.08	55.45	55.45	0.25%	307,300
Oct 23, 2025	54.84	55.31	54.52	55.31	55.31	0.86%	219,600
Oct 22, 2025	55.25	55.51	54.64	54.84	54.84	-0.60%	300,000
Oct 21, 2025	55.30	55.99	54.97	55.17	55.17	-0.24%	262,800
Oct 20, 2025	54.41	55.67	54.28	55.30	55.30	1.69%	587,500
Oct 17, 2025	53.47	54.38	53.47	54.38	54.38	1.15%	315,800
Oct 16, 2025	53.25	54.41	53.25	53.76	53.76	-0.30%	343,500
Oct 15, 2025	53.09	54.01	53.05	53.92	53.92	0.90%	410,300
Oct 14, 2025	53.45	54.07	53.44	53.44	53.44	-0.67%	218,200
Oct 13, 2025	54.05	54.19	53.23	53.80	53.80	1.32%	264,500
Oct 10, 2025	53.43	53.49	52.65	53.10	53.10	-0.08%	239,100
Oct 9, 2025	53.72	53.82	52.93	53.14	53.14	-0.65%	372,800
Oct 8, 2025	53.61	53.85	53.20	53.49	53.49	0.45%	370,400
Oct 7, 2025	54.03	54.03	52.40	53.25	53.25	-1.44%	729,100
Oct 6, 2025	54.96	55.01	53.55	54.03	54.03	-2.01%	681,600
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%	671,300
Sep 30, 2025	56.45	57.13	55.60	55.75	55.75	-1.24%	302,700
Sep 29, 2025	56.41	56.81	56.22	56.45	56.45	0.86%	199,800
Sep 26, 2025	55.76	56.15	55.22	55.97	55.97	0.52%	285,000