BVMF:ORVR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	557,000
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
Mar 31, 2026	69.71	72.97	68.02	71.37	71.37	4.10%	1,260,300
Mar 30, 2026	65.99	68.56	65.52	68.56	68.56	4.38%	1,003,300
Mar 27, 2026	65.49	66.30	64.00	65.68	65.68	-0.48%	803,900
Mar 26, 2026	68.00	68.00	65.67	66.00	66.00	-3.52%	1,121,800
Mar 25, 2026	68.21	69.13	67.90	68.41	68.41	1.32%	695,500
Mar 24, 2026	67.80	67.80	65.98	67.52	67.52	-0.12%	432,800
Mar 23, 2026	65.87	68.07	65.76	67.60	67.60	3.60%	649,400
Mar 20, 2026	66.00	66.86	65.20	65.25	65.25	-1.51%	2,607,000
Mar 19, 2026	65.26	66.37	64.96	66.25	66.25	1.30%	738,400
Mar 18, 2026	63.51	65.80	63.35	65.40	65.40	1.49%	1,435,300
Mar 17, 2026	64.50	65.07	63.75	64.44	64.44	-0.48%	817,700
Mar 16, 2026	64.45	65.74	63.48	64.75	64.75	0.97%	903,800
Mar 13, 2026	68.81	68.81	63.86	64.13	64.13	-5.26%	1,254,200
Mar 12, 2026	70.23	70.24	67.68	67.69	67.69	-4.62%	907,900
Mar 11, 2026	70.15	71.59	70.15	70.97	70.97	-0.21%	337,100
Mar 10, 2026	70.00	72.20	69.91	71.12	71.12	1.89%	392,700
Mar 9, 2026	69.03	69.80	68.15	69.80	69.80	0.90%	459,900
Mar 6, 2026	70.13	70.21	68.64	69.18	69.18	-1.35%	448,900
Mar 5, 2026	73.45	73.45	70.12	70.13	70.13	-2.68%	427,900
Mar 4, 2026	73.13	73.46	71.50	72.06	72.06	0.08%	549,500
Mar 3, 2026	73.60	74.59	71.37	72.00	72.00	-3.54%	693,500
Mar 2, 2026	73.98	75.25	72.81	74.64	74.64	0.42%	496,500
Feb 27, 2026	75.29	75.65	74.33	74.33	74.33	-1.29%	840,600
Feb 26, 2026	73.84	75.56	72.71	75.30	75.30	2.39%	815,500
Feb 25, 2026	72.36	74.00	72.23	73.54	73.54	1.43%	733,100
Feb 24, 2026	72.50	72.75	71.82	72.50	72.50	0.36%	982,400
Feb 23, 2026	72.73	72.73	71.00	72.24	72.24	-0.89%	420,100
Feb 20, 2026	72.46	73.00	71.20	72.89	72.89	0.84%	294,600