FRA:OVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	30.90	30.90	30.90	30.90	30.90	-1.12%	-
Jun 1, 2026	31.25	31.25	31.25	31.25	31.25	2.12%	-
May 29, 2026	30.60	30.60	30.60	30.60	30.60	-0.49%	-
May 28, 2026	30.75	30.75	30.75	30.75	30.75	-0.16%	-
May 27, 2026	30.80	30.80	30.80	30.80	30.80	0.33%	-
May 26, 2026	30.70	30.70	30.70	30.70	30.70	0.33%	-
May 25, 2026	30.60	30.60	30.60	30.60	30.60	-0.65%	-
May 22, 2026	30.80	30.80	30.80	30.80	30.80	0.65%	-
May 21, 2026	30.60	30.60	30.60	30.60	30.60	-0.16%	-
May 20, 2026	30.65	30.65	30.65	30.65	30.65	-2.85%	-
May 19, 2026	30.50	31.55	30.50	31.55	31.55	4.30%	32
May 18, 2026	30.25	30.25	30.25	30.25	30.25	1.17%	-
May 15, 2026	29.90	29.90	29.90	29.90	29.90	-	-
May 14, 2026	29.90	29.90	29.90	29.90	29.90	0.34%	-
May 13, 2026	29.80	29.80	29.80	29.80	29.80	-	-
May 12, 2026	29.80	29.80	29.80	29.80	29.80	-0.83%	-
May 11, 2026	30.05	30.05	30.05	30.05	30.05	-0.17%	-
May 8, 2026	30.10	30.10	30.10	30.10	30.10	-1.15%	-
May 7, 2026	30.45	30.45	30.45	30.45	30.45	0.33%	-
May 6, 2026	30.35	30.35	30.35	30.35	30.35	-0.49%	-
May 5, 2026	30.50	30.50	30.50	30.50	30.50	-3.79%	-
May 4, 2026	30.40	31.70	30.40	31.70	31.70	0.63%	202
Apr 30, 2026	29.90	31.50	29.90	31.50	31.50	5.53%	1
Apr 29, 2026	29.85	29.85	29.85	29.85	29.85	1.36%	-
Apr 28, 2026	29.45	29.45	29.45	29.45	29.45	-4.85%	-
Apr 27, 2026	29.85	30.95	29.85	30.95	30.95	-0.48%	2
Apr 24, 2026	30.25	31.10	30.25	31.10	31.10	-0.96%	3
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	2.65%	-
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%	-