Ovation Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	50,000
Jan 26, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	31,000
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	-	11,100
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-	40,000
Dec 18, 2025	0.04	0.04	0.04	0.04	0.04	-	40,000
Dec 16, 2025	0.04	0.04	0.04	0.04	0.04	-	260,000
Dec 15, 2025	0.04	0.04	0.04	0.04	0.04	-	99,000
Dec 11, 2025	0.04	0.04	0.04	0.04	0.04	-	148,000
Dec 10, 2025	0.04	0.04	0.04	0.04	0.04	-	18,000
Dec 4, 2025	0.04	0.04	0.04	0.04	0.04	-	2,000
Dec 3, 2025	0.04	0.04	0.04	0.04	0.04	-	45,000
Dec 2, 2025	0.04	0.04	0.04	0.04	0.04	-20.00%	84,000
Nov 28, 2025	0.04	0.05	0.04	0.05	0.05	-	6,000
Nov 26, 2025	0.05	0.05	0.05	0.05	0.05	25.00%	10,000
Nov 19, 2025	0.04	0.04	0.04	0.04	0.04	-	34,000
Nov 6, 2025	0.04	0.04	0.04	0.04	0.04	-11.11%	2,000
Oct 27, 2025	0.05	0.05	0.05	0.05	0.05	12.50%	13,333
Oct 23, 2025	0.05	0.05	0.04	0.04	0.04	-	5,000
Oct 22, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	39,000
Oct 21, 2025	0.04	0.04	0.04	0.04	0.04	40.00%	5,000
Oct 17, 2025	0.03	0.03	0.03	0.03	0.03	-28.57%	1,000
Oct 16, 2025	0.04	0.04	0.04	0.04	0.04	-	3,000
Oct 15, 2025	0.04	0.04	0.04	0.04	0.04	-	5,000
Oct 14, 2025	0.04	0.04	0.04	0.04	0.04	16.67%	5,000
Oct 8, 2025	0.03	0.03	0.03	0.03	0.03	20.00%	80,000
Oct 7, 2025	0.03	0.03	0.03	0.03	0.03	-28.57%	40,000
Sep 25, 2025	0.04	0.04	0.04	0.04	0.04	16.67%	2,000
Sep 24, 2025	0.04	0.04	0.03	0.03	0.03	-25.00%	139,000
Sep 22, 2025	0.04	0.04	0.04	0.04	0.04	-11.11%	2,500
Sep 19, 2025	0.05	0.05	0.05	0.05	0.05	12.50%	3,000
Sep 15, 2025	0.04	0.04	0.04	0.04	0.04	-20.00%	1,390