BVMF:ORVR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	72.34	72.34	71.09	71.78	71.78	-0.14%	467,400
Jan 9, 2026	71.36	72.65	71.11	71.88	71.88	0.83%	1,218,200
Jan 8, 2026	70.61	71.82	70.44	71.29	71.29	1.12%	1,176,200
Jan 7, 2026	71.17	71.27	69.81	70.50	70.50	-0.94%	762,500
Jan 6, 2026	69.75	71.17	69.75	71.17	71.17	1.83%	972,800
Jan 5, 2026	70.38	70.65	69.21	69.89	69.89	0.68%	795,900
Jan 2, 2026	71.01	71.01	69.28	69.42	69.42	-0.72%	390,700
Dec 30, 2025	69.39	70.35	69.39	69.92	69.92	0.75%	495,600
Dec 29, 2025	69.25	69.67	68.56	69.40	69.40	0.19%	314,500
Dec 26, 2025	69.00	69.34	68.42	69.27	69.27	0.68%	294,700
Dec 23, 2025	68.77	69.31	67.65	68.80	68.80	1.87%	597,100
Dec 22, 2025	69.50	69.50	67.45	67.54	67.54	-0.68%	708,700
Dec 19, 2025	70.13	70.47	67.85	68.00	68.00	-3.02%	1,331,500
Dec 18, 2025	69.27	70.67	69.16	70.12	70.12	1.45%	931,700
Dec 17, 2025	68.27	71.28	67.13	69.12	69.12	1.38%	2,610,400
Dec 16, 2025	68.35	69.68	67.52	68.18	68.18	-1.35%	598,500
Dec 15, 2025	67.67	69.54	67.66	69.11	69.11	2.14%	941,600
Dec 12, 2025	66.90	67.75	66.33	67.66	67.66	1.36%	1,017,700
Dec 11, 2025	62.89	67.36	62.65	66.75	66.75	6.80%	2,064,500
Dec 10, 2025	63.75	64.22	62.06	62.50	62.50	-1.15%	513,000
Dec 9, 2025	62.09	63.84	61.00	63.23	63.23	1.67%	940,900
Dec 8, 2025	62.64	63.13	61.77	62.19	62.19	-0.45%	803,900
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