Ovation Science Inc. (OVATF)
OTCMKTS · Delayed Price · Currency is USD
0.0350
-0.0410 (-53.95%)
At close: Apr 21, 2026
OVATF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -53.95% | 20,002 |
| Apr 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 258.49% | 1,000 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.14% | 20,000 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 116.91% | 2,330 |
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -47.29% | 100 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.00% | 2,000 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,000 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 21.46% | 1,000 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -40.91% | 500 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.28% | 10,000 |
| Jun 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.52% | 5,000 |
| May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 46.37% | 1,250 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -30.90% | 5,000 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.62% | 21,000 |
| Mar 24, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 20.50% | 1,017,000 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 122.22% | 700 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -36.84% | 500 |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 80.38% | 3,000 |
| Jan 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -48.03% | 16,000 |
| Jan 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -24.00% | 3,143 |
| Jan 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,000 |
| Jan 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,000 |
| Dec 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.60% | 10,000 |
| Dec 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 181.68% | 15,000 |
| Dec 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -64.81% | 175 |
| Nov 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -34.40% | 7,000 |
| Aug 6, 2024 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | 187.83% | 5,000 |
| Aug 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -51.44% | 5,000 |
| Jul 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.64% | 5,000 |
| Jul 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.36% | 500 |
| Jun 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.38% | 10,000 |
| Jun 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.33% | 150 |
| Jun 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 10,000 |
| May 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 7,000 |
| May 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.23% | 10,000 |
| May 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.72% | 5,000 |
| Apr 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.80% | 2,500 |
| Apr 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.47% | 11,500 |
| Apr 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18.00% | 2,475 |
| Apr 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.27% | 2,500 |
| Apr 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.82% | 1,000 |
| Feb 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 43.05% | 8,500 |
| Dec 29, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.36% | 900 |
| Dec 28, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.20% | 3,000 |
| Dec 14, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.11% | 1,525 |
| Dec 8, 2023 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | -62.24% | 3,600 |
| Nov 15, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 197.94% | 3,350 |
| Nov 2, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.35% | 127,000 |