VOSIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	45.80	45.80	45.80	45.80	45.80	-0.04%
Feb 13, 2026	45.82	45.82	45.82	45.82	45.82	1.19%
Feb 12, 2026	45.28	45.28	45.28	45.28	45.28	-1.78%
Feb 11, 2026	46.10	46.10	46.10	46.10	46.10	-0.04%
Feb 10, 2026	46.12	46.12	46.12	46.12	46.12	-0.39%
Feb 9, 2026	46.30	46.30	46.30	46.30	46.30	0.67%
Feb 6, 2026	45.99	45.99	45.99	45.99	45.99	3.79%
Feb 5, 2026	44.31	44.31	44.31	44.31	44.31	-1.86%
Feb 4, 2026	45.15	45.15	45.15	45.15	45.15	-1.05%
Feb 3, 2026	45.63	45.63	45.63	45.63	45.63	0.20%
Feb 2, 2026	45.54	45.54	45.54	45.54	45.54	1.20%
Jan 30, 2026	45.00	45.00	45.00	45.00	45.00	-1.51%
Jan 29, 2026	45.69	45.69	45.69	45.69	45.69	-0.15%
Jan 28, 2026	45.76	45.76	45.76	45.76	45.76	-0.50%
Jan 27, 2026	45.99	45.99	45.99	45.99	45.99	0.26%
Jan 26, 2026	45.87	45.87	45.87	45.87	45.87	-0.28%
Jan 23, 2026	46.00	46.00	46.00	46.00	46.00	-1.84%
Jan 22, 2026	46.86	46.86	46.86	46.86	46.86	0.75%
Jan 21, 2026	46.51	46.51	46.51	46.51	46.51	1.97%
Jan 20, 2026	45.61	45.61	45.61	45.61	45.61	-1.06%
Jan 16, 2026	46.10	46.10	46.10	46.10	46.10	-0.11%
Jan 15, 2026	46.15	46.15	46.15	46.15	46.15	0.94%
Jan 14, 2026	45.72	45.72	45.72	45.72	45.72	0.57%
Jan 13, 2026	45.46	45.46	45.46	45.46	45.46	-0.04%
Jan 12, 2026	45.48	45.48	45.48	45.48	45.48	0.49%
Jan 9, 2026	45.26	45.26	45.26	45.26	45.26	0.62%
Jan 8, 2026	44.98	44.98	44.98	44.98	44.98	0.81%
Jan 7, 2026	44.62	44.62	44.62	44.62	44.62	1.04%
Jan 6, 2026	44.16	44.16	44.16	44.16	44.16	1.52%
Jan 2, 2026	43.50	43.50	43.50	43.50	43.50	1.07%
Dec 31, 2025	43.04	43.04	43.04	43.04	43.04	-0.76%
Dec 30, 2025	43.37	43.37	43.37	43.37	43.37	-0.78%
Dec 29, 2025	43.71	43.71	43.71	43.71	43.71	-0.59%
Dec 26, 2025	43.97	43.97	43.97	43.97	43.97	-0.54%
Dec 24, 2025	44.21	44.21	44.21	44.21	44.21	0.25%
Dec 23, 2025	44.10	44.10	44.10	44.10	44.10	-0.74%
Dec 22, 2025	44.43	44.43	44.43	44.43	44.43	1.14%
Dec 19, 2025	43.93	43.93	43.93	43.93	43.93	0.99%
Dec 18, 2025	43.50	43.50	43.50	43.50	43.50	0.74%
Dec 17, 2025	43.18	43.18	43.18	43.18	43.18	-1.08%
Dec 16, 2025	43.65	43.65	43.65	43.65	43.65	-0.39%
Dec 15, 2025	43.82	43.82	43.82	43.82	43.82	-0.79%
Dec 12, 2025	44.17	44.17	44.17	44.17	44.17	-1.63%
Dec 11, 2025	44.90	44.90	44.90	44.90	44.90	1.19%
Dec 10, 2025	44.37	44.37	44.37	44.37	44.37	1.23%
Dec 9, 2025	43.83	43.83	43.83	43.83	43.83	0.18%
Dec 8, 2025	43.75	43.75	43.75	43.75	43.75	0.09%
Dec 5, 2025	43.71	43.71	43.71	43.71	43.71	-0.43%
Dec 4, 2025	43.90	43.90	43.90	43.90	43.90	0.97%
Dec 3, 2025	43.48	43.48	43.48	43.48	43.48	1.78%