VOSIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	52.84	52.84	52.84	52.84	52.84	1.32%
Jul 8, 2026	52.15	52.15	52.15	52.15	52.15	-0.57%
Jul 7, 2026	52.45	52.45	52.45	52.45	52.45	-0.78%
Jul 6, 2026	52.86	52.86	52.86	52.86	52.86	0.57%
Jul 2, 2026	52.56	52.56	52.56	52.56	52.56	-0.87%
Jul 1, 2026	53.02	53.02	53.02	53.02	53.02	-0.36%
Jun 30, 2026	53.21	53.21	53.21	53.21	53.21	0.49%
Jun 29, 2026	52.95	52.95	52.95	52.95	52.95	-0.04%
Jun 26, 2026	52.97	52.97	52.97	52.97	52.97	-0.13%
Jun 25, 2026	53.04	53.04	53.04	53.04	53.04	0.66%
Jun 24, 2026	52.69	52.69	52.69	52.69	52.69	0.19%
Jun 23, 2026	52.59	52.59	52.59	52.59	52.59	-1.09%
Jun 22, 2026	53.17	53.17	53.17	53.17	53.17	0.99%
Jun 18, 2026	52.65	52.65	52.65	52.65	52.65	1.92%
Jun 17, 2026	51.66	51.66	51.66	51.66	51.66	-0.67%
Jun 16, 2026	52.01	52.01	52.01	52.01	52.01	-0.93%
Jun 15, 2026	52.50	52.50	52.50	52.50	52.50	0.71%
Jun 12, 2026	52.13	52.13	52.13	52.13	52.13	0.95%
Jun 11, 2026	51.64	51.64	51.64	51.64	51.64	3.09%
Jun 10, 2026	50.09	50.09	50.09	50.09	50.09	-1.18%
Jun 9, 2026	50.69	50.69	50.69	50.69	50.69	0.30%
Jun 8, 2026	50.54	50.54	50.54	50.54	50.54	0.78%
Jun 5, 2026	50.15	50.15	50.15	50.15	50.15	-3.48%
Jun 4, 2026	51.96	51.96	51.96	51.96	51.96	1.39%
Jun 3, 2026	51.25	51.25	51.25	51.25	51.25	-1.18%
Jun 2, 2026	51.86	51.86	51.86	51.86	51.86	1.19%
Jun 1, 2026	51.25	51.25	51.25	51.25	51.25	-0.39%
May 29, 2026	51.45	51.45	51.45	51.45	51.45	-0.62%
May 28, 2026	51.77	51.77	51.77	51.77	51.77	0.50%
May 27, 2026	51.51	51.51	51.51	51.51	51.51	-0.14%
May 26, 2026	51.58	51.58	51.58	51.58	51.58	1.76%
May 22, 2026	50.69	50.69	50.69	50.69	50.69	0.90%
May 21, 2026	50.24	50.24	50.24	50.24	50.24	0.94%
May 20, 2026	49.77	49.77	49.77	49.77	49.77	2.49%
May 19, 2026	48.56	48.56	48.56	48.56	48.56	-1.06%
May 18, 2026	49.08	49.08	49.08	49.08	49.08	-0.61%
May 15, 2026	49.38	49.38	49.38	49.38	49.38	-2.39%
May 14, 2026	50.59	50.59	50.59	50.59	50.59	0.56%
May 13, 2026	50.31	50.31	50.31	50.31	50.31	0.14%
May 12, 2026	50.24	50.24	50.24	50.24	50.24	-0.99%
May 11, 2026	50.74	50.74	50.74	50.74	50.74	0.52%
May 8, 2026	50.48	50.48	50.48	50.48	50.48	0.56%
May 7, 2026	50.20	50.20	50.20	50.20	50.20	-1.57%
May 6, 2026	51.00	51.00	51.00	51.00	51.00	1.11%
May 5, 2026	50.44	50.44	50.44	50.44	50.44	1.57%
May 4, 2026	49.66	49.66	49.66	49.66	49.66	-0.52%
May 1, 2026	49.92	49.92	49.92	49.92	49.92	0.56%
Apr 30, 2026	49.64	49.64	49.64	49.64	49.64	2.31%
Apr 29, 2026	48.52	48.52	48.52	48.52	48.52	-0.23%
Apr 28, 2026	48.63	48.63	48.63	48.63	48.63	-1.14%