OSL:ENVIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	41.60	41.95	41.05	41.20	41.20	0.73%	77,102
Jun 23, 2026	41.45	42.45	40.90	40.90	40.90	-3.08%	194,993
Jun 22, 2026	43.80	43.80	41.60	42.20	42.20	0.12%	61,591
Jun 19, 2026	43.65	43.65	41.15	42.15	42.15	2.43%	72,626
Jun 18, 2026	43.15	43.50	41.10	41.15	41.15	-3.29%	443,725
Jun 17, 2026	43.25	43.25	42.55	42.55	42.55	-1.62%	55,890
Jun 16, 2026	43.60	44.00	43.25	43.25	43.25	-1.03%	117,707
Jun 15, 2026	44.00	45.70	43.70	43.70	43.70	-0.34%	98,988
Jun 12, 2026	45.00	45.00	43.70	43.85	43.85	1.04%	99,926
Jun 11, 2026	44.00	44.40	43.25	43.40	43.40	-2.58%	181,997
Jun 10, 2026	44.90	44.90	43.35	44.55	44.55	-0.56%	269,476
Jun 9, 2026	45.20	45.60	44.40	44.80	44.80	-0.67%	280,281
Jun 8, 2026	46.90	46.90	45.00	45.10	45.10	-1.85%	231,336
Jun 5, 2026	46.20	47.30	45.95	45.95	45.95	-1.18%	154,747
Jun 4, 2026	46.70	47.05	46.50	46.50	46.50	0.65%	105,555
Jun 3, 2026	48.70	48.70	46.20	46.20	46.20	-3.35%	227,831
Jun 2, 2026	48.80	49.50	47.80	47.80	47.80	-1.65%	289,731
Jun 1, 2026	50.60	52.00	48.60	48.60	48.60	-4.71%	163,573
May 29, 2026	50.70	52.30	50.20	51.00	51.00	1.39%	85,579
May 28, 2026	50.80	51.30	50.00	50.30	50.30	-0.20%	131,347
May 27, 2026	48.90	51.40	48.90	50.40	50.40	3.07%	147,914
May 26, 2026	49.75	49.75	48.40	48.90	48.90	0.31%	174,253
May 22, 2026	49.50	50.60	47.95	48.75	48.75	0.93%	298,268
May 21, 2026	49.10	50.80	48.20	48.30	48.30	-1.33%	313,483
May 20, 2026	46.70	49.15	46.70	48.95	48.95	-2.10%	1,028,025
May 19, 2026	50.00	50.40	49.45	50.00	50.00	-0.40%	149,364
May 18, 2026	50.10	51.30	50.10	50.20	50.20	1.62%	223,094
May 15, 2026	50.00	50.30	49.40	49.40	49.40	0.82%	180,031
May 13, 2026	50.00	50.30	49.00	49.00	49.00	-2.78%	96,711
May 12, 2026	50.50	51.70	50.30	50.40	50.40	-0.20%	228,447
May 11, 2026	52.90	53.10	50.50	50.50	50.50	-4.17%	109,234
May 8, 2026	54.40	54.40	52.60	52.70	52.70	-1.31%	129,241
May 7, 2026	51.70	53.60	51.00	53.40	53.40	7.44%	270,650
May 6, 2026	51.00	51.20	49.50	49.70	49.70	-1.58%	173,229
May 5, 2026	51.60	51.60	50.20	50.50	50.50	-1.37%	93,368
May 4, 2026	50.00	51.90	49.85	51.20	51.20	2.40%	315,933
Apr 30, 2026	50.10	50.60	49.65	50.00	50.00	-0.40%	103,110
Apr 29, 2026	52.90	52.90	50.20	50.20	50.20	-1.18%	98,880
Apr 28, 2026	51.40	51.40	50.40	50.80	50.80	-0.39%	102,692
Apr 27, 2026	51.70	52.20	50.30	51.00	51.00	1.39%	202,311
Apr 24, 2026	52.80	53.00	50.20	50.30	50.30	-8.04%	507,901
Apr 23, 2026	54.00	55.00	53.60	54.70	54.70	1.48%	53,912
Apr 22, 2026	55.30	55.30	53.70	53.90	53.90	-2.00%	76,433
Apr 21, 2026	56.10	56.10	54.50	55.00	55.00	-0.54%	74,120
Apr 20, 2026	57.20	57.20	55.30	55.30	55.30	-3.15%	74,726
Apr 17, 2026	56.50	57.90	55.50	57.10	57.10	2.15%	129,307
Apr 16, 2026	58.10	58.10	55.90	55.90	55.90	-0.71%	76,650
Apr 15, 2026	57.40	58.20	56.20	56.30	56.30	-1.05%	168,888
Apr 14, 2026	57.00	58.00	56.80	56.90	56.90	-0.18%	169,702
Apr 13, 2026	56.50	58.20	56.40	57.00	57.00	-2.73%	204,455