BVMF:ORVR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 19, 2026	71.51	72.45	70.92	72.28	72.28	1.47%	498,700
Feb 18, 2026	71.51	71.72	70.92	71.23	71.23	0.34%	308,800
Feb 13, 2026	71.60	71.60	68.67	70.99	70.99	-1.14%	890,500
Feb 12, 2026	73.10	73.93	70.50	71.81	71.81	-2.17%	803,100
Feb 11, 2026	73.47	73.53	71.81	73.40	73.40	0.55%	1,025,000
Feb 10, 2026	73.27	73.42	72.28	73.00	73.00	0.70%	319,100
Feb 9, 2026	71.55	72.63	71.44	72.49	72.49	1.31%	317,300
Feb 6, 2026	72.35	72.51	71.00	71.55	71.55	-1.11%	492,600
Feb 5, 2026	73.13	73.68	72.13	72.35	72.35	-0.65%	283,300
Feb 4, 2026	75.60	75.74	72.16	72.82	72.82	-3.33%	500,100
Feb 3, 2026	76.00	77.07	75.11	75.33	75.33	-	706,200
Feb 2, 2026	74.32	75.88	74.32	75.33	75.33	1.20%	712,800
Jan 30, 2026	73.76	74.53	73.35	74.44	74.44	0.76%	689,700