BVMF:ORVR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.70	17.35	16.62	17.10	17.10	1.60%	2,168,500
Sep 3, 2026	16.77	17.02	16.68	16.83	16.83	1.08%	1,710,200
Sep 2, 2026	16.34	16.92	16.23	16.65	16.65	1.83%	3,090,800
Sep 1, 2026	16.56	16.73	16.35	16.35	16.35	-1.27%	2,965,000
Aug 31, 2026	16.46	16.67	16.34	16.56	16.56	1.10%	1,970,700
Aug 28, 2026	16.22	16.40	16.00	16.38	16.38	0.92%	1,080,600
Aug 27, 2026	16.36	16.46	16.20	16.23	16.23	-1.16%	2,105,600
Aug 26, 2026	16.38	16.58	16.35	16.42	16.42	-0.06%	1,650,100
Aug 25, 2026	15.95	16.43	15.87	16.43	16.43	2.50%	2,552,300
Aug 24, 2026	15.81	16.30	15.78	16.03	16.03	0.50%	1,879,500
Aug 21, 2026	15.91	16.11	15.67	15.95	15.95	0.89%	3,394,900
Aug 20, 2026	15.53	15.90	15.47	15.81	15.81	0.83%	1,991,200
Aug 19, 2026	15.69	15.86	15.51	15.68	15.68	0.84%	1,525,600
Aug 18, 2026	15.45	15.80	15.40	15.55	15.55	0.65%	3,456,400
Aug 17, 2026	15.51	15.59	15.26	15.45	15.45	-0.83%	3,257,000
Aug 14, 2026	15.93	16.05	15.41	15.58	15.58	-2.69%	5,271,500
Aug 13, 2026	16.11	16.44	15.99	16.01	16.01	-0.93%	2,806,000
Aug 12, 2026	16.40	16.50	16.02	16.16	16.16	-1.46%	3,506,600
Aug 11, 2026	16.91	17.00	16.19	16.40	16.40	-2.96%	2,959,400
Aug 10, 2026	17.04	17.04	16.64	16.90	16.90	-0.37%	2,009,200
Aug 7, 2026	17.77	17.84	16.88	16.96	16.96	-4.54%	3,339,600
Aug 6, 2026	17.79	17.83	17.59	17.77	17.77	-0.62%	2,002,000
Aug 5, 2026	17.89	18.14	17.80	17.88	17.88	0.38%	1,540,000
Aug 4, 2026	17.84	18.11	17.72	17.81	17.81	0.54%	2,601,600
Aug 3, 2026	17.63	17.89	17.51	17.72	17.72	0.52%	1,559,200
Jul 31, 2026	17.43	17.79	17.10	17.63	17.63	1.57%	2,411,600
Jul 30, 2026	17.15	17.50	17.11	17.35	17.35	1.33%	2,190,000
Jul 29, 2026	17.90	17.90	16.82	17.13	17.13	-4.33%	6,793,600
Jul 28, 2026	17.99	18.32	17.82	17.90	17.90	0.07%	1,127,600
Jul 27, 2026	17.65	17.96	17.55	17.89	17.89	2.04%	1,190,000
Jul 24, 2026	17.75	17.75	17.49	17.53	17.53	-1.83%	1,452,000
Jul 23, 2026	17.95	17.95	17.65	17.86	17.86	-0.61%	1,508,000
Jul 22, 2026	17.73	18.03	17.60	17.97	17.97	1.78%	2,956,400
Jul 21, 2026	18.38	18.38	17.61	17.65	17.65	-3.31%	5,526,400
Jul 20, 2026	18.43	18.50	18.26	18.26	18.26	-0.80%	1,373,200
Jul 17, 2026	18.48	18.48	18.12	18.41	18.41	-0.71%	2,036,400
Jul 16, 2026	18.82	18.82	18.26	18.54	18.54	-1.49%	4,274,800
Jul 15, 2026	18.93	19.07	18.65	18.82	18.82	-0.88%	1,487,200
Jul 14, 2026	18.97	19.08	18.83	18.99	18.99	0.16%	808,400
Jul 13, 2026	19.57	19.57	18.78	18.96	18.96	-3.17%	1,552,000
Jul 10, 2026	19.29	19.69	19.22	19.58	19.58	2.85%	2,183,200
Jul 9, 2026	18.83	19.18	18.79	19.03	19.03	1.51%	2,213,600
Jul 8, 2026	19.22	19.23	18.60	18.75	18.75	-2.45%	3,104,800
Jul 7, 2026	19.65	19.73	19.21	19.22	19.22	-2.05%	1,586,400
Jul 6, 2026	20.00	20.00	19.41	19.62	19.62	-0.78%	2,008,800
Jul 3, 2026	19.82	19.95	19.52	19.78	19.78	0.01%	2,040,800
Jul 2, 2026	19.90	20.24	19.73	19.78	19.78	-0.48%	3,458,400
Jul 1, 2026	19.65	19.98	19.65	19.87	19.87	0.47%	2,702,000
Jun 30, 2026	19.29	19.83	19.09	19.78	19.78	2.53%	4,570,400
Jun 29, 2026	19.67	19.71	19.06	19.29	19.29	-1.93%	2,502,400