FRA:OVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	30.25	31.10	30.25	31.10	-	-0.96%	-
Apr 23, 2026	31.85	34.00	31.40	31.40	31.40	-2.18%	6
Apr 22, 2026	32.10	32.10	32.10	32.10	32.10	-0.47%	-
Apr 21, 2026	32.25	32.25	32.25	32.25	32.25	-	-
Apr 20, 2026	32.25	32.25	32.25	32.25	32.25	-2.71%	-
Apr 17, 2026	32.35	33.15	32.35	33.15	33.15	2.16%	2
Apr 16, 2026	32.45	32.45	32.45	32.45	32.45	-1.37%	-
Apr 15, 2026	32.90	32.90	32.90	32.90	32.90	-0.75%	-
Apr 14, 2026	33.15	33.15	33.15	33.15	33.15	-0.90%	-
Apr 13, 2026	33.45	33.45	33.45	33.45	33.45	0.45%	-
Apr 10, 2026	33.30	33.30	33.30	33.30	33.30	0.76%	-
Apr 9, 2026	33.05	33.05	33.05	33.05	33.05	2.01%	-
Apr 8, 2026	32.40	32.40	32.40	32.40	32.40	-1.37%	-
Apr 7, 2026	32.85	32.85	32.85	32.85	32.85	-2.38%	-
Apr 2, 2026	33.65	33.65	33.65	33.65	33.65	0.60%	-
Apr 1, 2026	33.45	33.45	33.45	33.45	32.78	1.06%	-
Mar 31, 2026	33.10	33.10	33.10	33.10	32.44	0.61%	-
Mar 30, 2026	32.70	32.90	32.70	32.90	32.24	-	822
Mar 27, 2026	33.35	33.35	32.90	32.90	32.24	-1.79%	2
Mar 26, 2026	33.50	33.50	33.50	33.50	32.83	-0.89%	-
Mar 25, 2026	33.80	33.80	33.80	33.80	33.12	1.35%	-
Mar 24, 2026	33.35	33.35	33.35	33.35	32.68	-1.91%	-
Mar 23, 2026	34.00	34.00	34.00	34.00	33.32	0.44%	-
Mar 20, 2026	33.85	33.85	33.85	33.85	33.17	-0.44%	-
Mar 19, 2026	34.00	34.00	34.00	34.00	33.32	-1.02%	-
Mar 18, 2026	34.35	34.35	34.35	34.35	33.66	2.08%	-
Mar 17, 2026	33.65	33.65	33.65	33.65	32.98	1.20%	-
Mar 16, 2026	33.25	33.25	33.25	33.25	32.58	-1.19%	-
Mar 13, 2026	33.65	33.65	33.65	33.65	32.98	3.06%	-
Mar 12, 2026	32.65	32.65	32.65	32.65	32.00	-	-
Mar 11, 2026	32.65	32.65	32.65	32.65	32.00	-3.97%	-
Mar 10, 2026	32.65	34.00	32.65	34.00	33.32	2.26%	1
Mar 9, 2026	33.25	33.25	33.25	33.25	32.58	-0.60%	-
Mar 6, 2026	33.45	33.45	33.45	33.45	32.78	0.60%	-
Mar 5, 2026	33.25	33.25	33.25	33.25	32.58	1.37%	-
Mar 4, 2026	32.80	32.80	32.80	32.80	32.14	-3.24%	-
Mar 3, 2026	33.30	33.90	33.00	33.90	33.22	-1.60%	3
Mar 2, 2026	33.85	34.45	33.85	34.45	33.76	-0.29%	5
Feb 27, 2026	33.40	34.55	33.40	34.55	33.86	4.54%	2
Feb 26, 2026	33.05	33.05	33.05	33.05	32.39	-1.34%	-
Feb 25, 2026	33.50	33.50	33.50	33.50	32.83	0.60%	-
Feb 24, 2026	33.30	33.30	33.30	33.30	32.63	-1.19%	-
Feb 23, 2026	33.70	33.70	33.70	33.70	33.02	1.51%	946
Feb 20, 2026	33.20	33.20	33.20	33.20	32.54	0.30%	-
Feb 19, 2026	33.10	33.10	33.10	33.10	32.44	0.61%	-
Feb 18, 2026	32.90	32.90	32.90	32.90	32.24	-0.60%	-
Feb 17, 2026	33.10	33.10	33.10	33.10	32.44	1.53%	-
Feb 16, 2026	32.60	32.60	32.60	32.60	31.95	-4.68%	-
Feb 13, 2026	32.55	34.20	32.55	34.20	33.51	5.56%	2
Feb 12, 2026	32.40	32.40	32.40	32.40	31.75	-0.31%	-