BVMF:ORVR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	77.00	78.80	76.76	77.03	77.03	0.44%	515,100
Jun 12, 2026	77.86	79.33	76.69	76.69	76.69	-1.50%	1,947,800
Jun 11, 2026	77.68	78.80	75.70	77.86	77.86	0.12%	876,700
Jun 10, 2026	78.51	79.49	77.77	77.77	77.77	-1.68%	509,300
Jun 9, 2026	76.88	80.00	76.88	79.10	79.10	2.93%	921,500
Jun 8, 2026	77.39	78.30	76.29	76.85	76.85	-1.35%	511,600
Jun 5, 2026	76.40	78.35	75.59	77.90	77.90	1.87%	1,402,600
Jun 3, 2026	76.96	77.51	75.62	76.47	76.47	-1.94%	717,700
Jun 2, 2026	79.71	81.11	77.76	77.98	77.98	-2.40%	1,149,400
Jun 1, 2026	80.50	81.88	79.30	79.90	79.90	-1.33%	964,200
May 29, 2026	77.51	80.98	77.51	80.98	80.98	3.65%	1,503,800
May 28, 2026	76.71	78.47	76.64	78.13	78.13	1.47%	715,000
May 27, 2026	78.70	79.75	76.73	77.00	77.00	-1.24%	528,600
May 26, 2026	78.00	78.39	76.24	77.97	77.97	-0.09%	439,300
May 25, 2026	76.69	78.60	76.69	78.04	78.04	1.75%	273,500
May 22, 2026	78.49	78.73	76.47	76.70	76.70	-2.59%	918,300
May 21, 2026	78.39	79.20	77.83	78.74	78.74	-0.58%	367,100
May 20, 2026	76.71	79.72	76.71	79.20	79.20	3.25%	705,800
May 19, 2026	77.59	78.00	76.06	76.71	76.71	-1.87%	484,300
May 18, 2026	77.29	78.60	77.29	78.17	78.17	0.86%	864,400
May 15, 2026	76.80	78.30	75.27	77.50	77.50	-1.84%	940,100
May 14, 2026	78.00	79.46	77.84	78.95	78.95	1.41%	409,700
May 13, 2026	79.93	79.93	76.80	77.85	77.85	-2.70%	2,613,300
May 12, 2026	80.84	81.76	78.76	80.01	80.01	-1.03%	576,800
May 11, 2026	82.38	82.80	80.33	80.84	80.84	-2.06%	562,000
May 8, 2026	80.97	82.54	80.97	82.54	82.54	3.19%	609,800
May 7, 2026	83.81	83.81	79.87	79.99	79.99	-3.86%	677,900
May 6, 2026	82.00	83.20	81.47	83.20	83.20	2.97%	766,700
May 5, 2026	79.61	81.65	79.13	80.80	80.80	1.58%	602,300
May 4, 2026	81.53	82.59	78.85	79.54	79.54	-2.40%	656,500
Apr 30, 2026	78.54	81.50	77.65	81.50	81.50	5.13%	777,700
Apr 29, 2026	77.40	77.99	76.86	77.52	77.52	-0.27%	398,500
Apr 28, 2026	78.69	78.69	77.00	77.73	77.73	-1.78%	845,300
Apr 27, 2026	80.00	80.58	78.85	79.14	79.14	-1.71%	378,800
Apr 24, 2026	81.14	81.51	79.97	80.52	80.52	-0.78%	353,100
Apr 23, 2026	80.29	81.65	80.19	81.15	81.15	-0.33%	315,000
Apr 22, 2026	82.60	83.26	81.41	81.42	81.42	-2.30%	477,200
Apr 20, 2026	82.06	83.56	82.05	83.34	83.34	0.65%	580,600
Apr 17, 2026	82.94	84.35	82.31	82.80	82.80	-0.02%	528,100
Apr 16, 2026	83.90	84.45	82.49	82.82	82.82	-1.28%	556,600
Apr 15, 2026	83.01	84.90	82.44	83.89	83.89	0.64%	891,500
Apr 14, 2026	82.11	83.82	82.11	83.36	83.36	1.60%	688,600
Apr 13, 2026	81.00	82.28	80.25	82.05	82.05	0.55%	760,200
Apr 10, 2026	78.50	81.81	78.50	81.60	81.60	3.75%	1,185,400
Apr 9, 2026	76.99	78.73	75.99	78.65	78.65	2.89%	785,200
Apr 8, 2026	74.90	76.67	74.16	76.44	76.44	4.68%	774,700
Apr 7, 2026	72.51	73.30	71.92	73.02	73.02	0.51%	291,200
Apr 6, 2026	74.60	74.97	72.56	72.65	72.65	-1.69%	303,300
Apr 2, 2026	72.72	74.59	70.85	73.90	73.90	1.59%	869,600
Apr 1, 2026	72.19	73.24	71.60	72.74	72.74	1.92%	996,000