BVMF:ORVR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	76.69	78.45	76.69	78.39	-	2.20%	168,400
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
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%	817,600
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