OVH Groupe S.A. (OVHFF)
OTCMKTS · Delayed Price · Currency is USD
15.20
+0.18 (1.20%)
At close: Sep 19, 2025
OVH Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.20% | 657 |
| Sep 17, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 3.51% | 169 |
| Sep 16, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 16.45% | 446 |
| Sep 9, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 4.27% | 1,010 |
| Aug 29, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -4.02% | 390 |
| Aug 28, 2025 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | 1.22% | 1,550 |
| Aug 25, 2025 | 12.26 | 12.30 | 12.26 | 12.30 | 12.30 | 5.22% | 750 |
| Aug 21, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -2.22% | 800 |
| Aug 18, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -2.17% | 250 |
| Aug 11, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.16% | 2,260 |
| Aug 8, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -1.62% | 570 |
| Aug 7, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 4.63% | 140 |
| Jul 31, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -8.68% | 340 |
| Jul 28, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - | 768 |
| Jul 25, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.36% | 400 |
| Jul 23, 2025 | 12.68 | 12.85 | 12.68 | 12.85 | 12.85 | -1.65% | 275 |
| Jul 21, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 2.48% | 268 |
| Jul 17, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 4.37% | 413 |
| Jul 16, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.65% | 300 |
| Jul 2, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -3.57% | 222 |
| Jul 1, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -3.08% | 390 |
| Jun 30, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.31% | 100 |
| Jun 27, 2025 | 13.03 | 13.03 | 12.94 | 12.94 | 12.94 | -3.07% | 1,519 |
| Jun 25, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -3.05% | 180 |
| Jun 24, 2025 | 13.48 | 13.77 | 13.48 | 13.77 | 13.77 | -18.04% | 718 |
| Jun 23, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.69% | 200 |
| Jun 6, 2025 | 16.63 | 16.63 | 16.36 | 16.36 | 16.36 | 2.25% | 290 |
| May 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5.82% | 500 |
| May 22, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 8.86% | 1,000 |
| May 20, 2025 | 14.14 | 14.14 | 13.89 | 13.89 | 13.89 | -0.93% | 12,500 |
| May 19, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.21% | 140 |
| May 15, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -2.51% | 190 |
| May 14, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 6.45% | 100 |
| May 13, 2025 | 13.64 | 13.64 | 13.48 | 13.48 | 13.48 | -5.34% | 1,715 |
| May 12, 2025 | 14.35 | 14.35 | 14.24 | 14.24 | 14.24 | -3.12% | 1,200 |
| May 9, 2025 | 14.70 | 14.70 | 14.68 | 14.70 | 14.70 | - | 1,300 |
| May 8, 2025 | 14.41 | 14.70 | 14.28 | 14.70 | 14.70 | 4.85% | 1,370 |
| May 7, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 3.85% | 200 |
| May 2, 2025 | 13.50 | 13.75 | 13.30 | 13.50 | 13.50 | 2.66% | 37,130 |
| May 1, 2025 | 13.39 | 13.39 | 13.15 | 13.15 | 13.15 | 0.38% | 938 |
| Apr 30, 2025 | 13.15 | 13.15 | 13.10 | 13.10 | 13.10 | -3.96% | 10,030 |
| Apr 29, 2025 | 13.58 | 13.64 | 13.52 | 13.64 | 13.64 | -0.76% | 15,200 |
| Apr 28, 2025 | 13.85 | 14.02 | 13.70 | 13.75 | 13.75 | -1.04% | 109,595 |
| Apr 24, 2025 | 14.15 | 14.15 | 13.75 | 13.89 | 13.89 | -7.58% | 6,420 |
| Apr 22, 2025 | 15.14 | 15.14 | 15.00 | 15.03 | 15.03 | 6.21% | 10,210 |
| Apr 21, 2025 | 14.46 | 14.46 | 14.15 | 14.15 | 14.15 | 2.31% | 600 |
| Apr 17, 2025 | 12.75 | 13.83 | 12.75 | 13.83 | 13.83 | 9.33% | 9,985 |
| Apr 16, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.35% | 250 |
| Apr 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.52% | 4,000 |
| Apr 14, 2025 | 12.63 | 12.63 | 12.51 | 12.51 | 12.51 | -3.06% | 5,190 |