FRA:OVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.35	33.35	32.90	32.90	32.90	-1.79%	2
Mar 26, 2026	33.50	33.50	33.50	33.50	33.50	-0.89%	-
Mar 25, 2026	33.80	33.80	33.80	33.80	33.80	1.35%	-
Mar 24, 2026	33.35	33.35	33.35	33.35	33.35	-1.91%	-
Mar 23, 2026	34.00	34.00	34.00	34.00	34.00	0.44%	-
Mar 20, 2026	33.85	33.85	33.85	33.85	33.85	-0.44%	-
Mar 19, 2026	34.00	34.00	34.00	34.00	34.00	-1.02%	-
Mar 18, 2026	34.35	34.35	34.35	34.35	34.35	2.08%	-
Mar 17, 2026	33.65	33.65	33.65	33.65	33.65	1.20%	-
Mar 16, 2026	33.25	33.25	33.25	33.25	33.25	-1.19%	-
Mar 13, 2026	33.65	33.65	33.65	33.65	33.65	3.06%	-
Mar 12, 2026	32.65	32.65	32.65	32.65	32.65	-	-
Mar 11, 2026	32.65	32.65	32.65	32.65	32.65	-3.97%	-
Mar 10, 2026	32.65	34.00	32.65	34.00	34.00	2.26%	1
Mar 9, 2026	33.25	33.25	33.25	33.25	33.25	-0.60%	-
Mar 6, 2026	33.45	33.45	33.45	33.45	33.45	0.60%	-
Mar 5, 2026	33.25	33.25	33.25	33.25	33.25	1.37%	-
Mar 4, 2026	32.80	32.80	32.80	32.80	32.80	-3.24%	-
Mar 3, 2026	33.30	33.90	33.00	33.90	33.90	-1.60%	3
Mar 2, 2026	33.85	34.45	33.85	34.45	34.45	-0.29%	5
Feb 27, 2026	33.40	34.55	33.40	34.55	34.55	4.54%	2
Feb 26, 2026	33.05	33.05	33.05	33.05	33.05	-1.34%	-
Feb 25, 2026	33.50	33.50	33.50	33.50	33.50	0.60%	-
Feb 24, 2026	33.30	33.30	33.30	33.30	33.30	-1.19%	-
Feb 23, 2026	33.70	33.70	33.70	33.70	33.70	1.51%	946
Feb 20, 2026	33.20	33.20	33.20	33.20	33.20	0.30%	-
Feb 19, 2026	33.10	33.10	33.10	33.10	33.10	0.61%	-
Feb 18, 2026	32.90	32.90	32.90	32.90	32.90	-0.60%	-
Feb 17, 2026	33.10	33.10	33.10	33.10	33.10	1.53%	-
Feb 16, 2026	32.60	32.60	32.60	32.60	32.60	-4.68%	-
Feb 13, 2026	32.55	34.20	32.55	34.20	34.20	5.56%	2
Feb 12, 2026	32.40	32.40	32.40	32.40	32.40	-0.31%	-
Feb 11, 2026	34.00	34.00	32.50	32.50	32.50	-4.41%	6
Feb 10, 2026	34.00	34.00	34.00	34.00	34.00	1.64%	-
Feb 9, 2026	33.45	33.45	33.45	33.45	33.45	-0.15%	-
Feb 6, 2026	33.65	33.65	33.50	33.50	33.50	-2.19%	2
Feb 5, 2026	33.40	34.25	33.40	34.25	34.25	4.10%	1
Feb 4, 2026	32.90	32.90	32.90	32.90	32.90	-0.60%	-
Feb 3, 2026	33.10	33.10	33.10	33.10	33.10	-0.30%	-
Feb 2, 2026	33.20	33.20	33.20	33.20	33.20	1.07%	-
Jan 30, 2026	32.85	32.85	32.85	32.85	32.85	-0.61%	-
Jan 29, 2026	33.15	33.15	33.00	33.05	33.05	-0.90%	172
Jan 28, 2026	33.35	33.35	33.35	33.35	33.35	-0.74%	-
Jan 27, 2026	33.60	33.60	33.60	33.60	33.60	1.51%	-
Jan 26, 2026	33.10	33.10	33.10	33.10	33.10	0.15%	-
Jan 23, 2026	33.05	33.05	33.05	33.05	33.05	-2.36%	-
Jan 22, 2026	31.90	33.85	31.90	33.85	33.85	3.68%	5
Jan 21, 2026	31.90	32.65	31.90	32.65	32.65	-0.46%	5
Jan 20, 2026	32.25	32.80	32.25	32.80	32.80	-1.06%	10
Jan 19, 2026	32.70	33.15	32.70	33.15	33.15	2.95%	9