OSL:ENVIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	32.85	33.25	32.30	32.40	32.40	1.89%	187,246
Oct 22, 2026	33.50	33.50	31.60	31.80	31.80	-4.93%	487,235
Oct 21, 2026	33.30	34.40	33.30	33.45	33.45	1.36%	190,425
Oct 20, 2026	34.20	34.80	33.00	33.00	33.00	-4.35%	478,503
Oct 19, 2026	36.00	36.10	34.50	34.50	34.50	-4.56%	317,342
Oct 16, 2026	36.00	36.85	35.80	36.15	36.15	0.98%	180,353
Oct 15, 2026	38.15	38.15	35.75	35.80	35.80	-7.37%	391,322
Oct 14, 2026	39.20	39.25	38.10	38.65	38.65	-3.25%	355,997
Oct 13, 2026	39.50	40.65	39.20	39.95	39.95	0.63%	136,350
Oct 12, 2026	42.00	42.00	39.70	39.70	39.70	-5.48%	240,752
Oct 9, 2026	39.90	42.50	39.75	42.00	42.00	3.70%	339,151
Oct 8, 2026	40.75	40.75	39.05	40.50	40.50	0.50%	116,642
Oct 7, 2026	41.00	41.30	39.75	40.30	40.30	-3.36%	190,217
Oct 6, 2026	39.00	42.35	39.00	41.70	41.70	5.84%	706,599
Oct 5, 2026	40.00	40.00	38.50	39.40	39.40	1.68%	57,467
Oct 2, 2026	38.90	39.15	37.70	38.75	38.75	0.26%	201,784
Oct 1, 2026	40.10	40.10	38.25	38.65	38.65	-2.64%	178,935
Sep 30, 2026	39.20	40.25	39.20	39.70	39.70	1.28%	119,688
Sep 29, 2026	38.40	39.20	37.75	39.20	39.20	1.82%	415,769
Sep 28, 2026	36.60	38.70	36.00	38.50	38.50	5.19%	678,681
Sep 25, 2026	35.30	37.15	35.00	36.60	36.60	3.83%	498,931
Sep 24, 2026	36.15	36.90	35.10	35.25	35.25	-1.95%	377,539
Sep 23, 2026	34.30	36.40	33.85	35.95	35.95	8.94%	1,031,342
Sep 22, 2026	33.75	33.80	32.80	33.00	33.00	-1.64%	126,641
Sep 21, 2026	33.50	33.80	33.05	33.55	33.55	2.76%	132,827
Sep 18, 2026	33.00	33.25	32.35	32.65	32.65	-0.91%	124,236
Sep 17, 2026	33.55	33.55	32.80	32.95	32.95	0.30%	128,748
Sep 16, 2026	34.10	34.60	32.70	32.85	32.85	-3.95%	203,191
Sep 15, 2026	33.85	35.40	33.10	34.20	34.20	1.79%	299,102
Sep 14, 2026	34.35	34.45	33.40	33.60	33.60	-2.61%	210,831
Sep 11, 2026	35.45	35.70	34.45	34.50	34.50	0.73%	309,397
Sep 10, 2026	35.55	35.55	34.25	34.25	34.25	-3.11%	292,901
Sep 9, 2026	34.85	36.00	34.85	35.35	35.35	0.43%	268,416
Sep 8, 2026	36.00	36.00	34.50	35.20	35.20	-1.54%	530,332
Sep 7, 2026	39.15	39.75	35.70	35.75	35.75	-11.51%	1,339,690
Sep 4, 2026	40.45	40.80	40.20	40.40	40.40	0.25%	158,308
Sep 3, 2026	40.70	40.75	39.80	40.30	40.30	-0.49%	173,603
Sep 2, 2026	40.40	41.10	40.10	40.50	40.50	-0.86%	149,710
Sep 1, 2026	40.70	41.00	39.95	40.85	40.85	-0.12%	395,800
Aug 31, 2026	42.00	42.35	40.70	40.90	40.90	-3.99%	181,810
Aug 28, 2026	43.90	44.05	42.40	42.60	42.60	-2.63%	87,778
Aug 27, 2026	45.00	45.00	43.75	43.75	43.75	-1.80%	98,343
Aug 26, 2026	44.80	44.80	43.80	44.55	44.55	-0.22%	56,305
Aug 25, 2026	45.00	45.00	43.80	44.65	44.65	0.45%	231,429
Aug 24, 2026	42.90	45.00	42.10	44.45	44.45	6.47%	321,981
Aug 21, 2026	40.40	42.55	40.15	41.75	41.75	3.99%	117,757
Aug 20, 2026	41.10	41.10	39.75	40.15	40.15	-0.99%	117,852
Aug 19, 2026	43.00	43.00	40.55	40.55	40.55	-2.76%	122,133
Aug 18, 2026	43.05	43.20	41.40	41.70	41.70	-5.01%	153,978
Aug 17, 2026	43.60	44.20	43.10	43.90	43.90	1.86%	91,934