OVH Groupe S.A. (OVHFF)
OTCMKTS
· Delayed Price · Currency is USD
16.36
+0.36 (2.25%)
At close: Jun 6, 2025
OVH Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 11, 2025 | 12.75 | 12.90 | 12.75 | 12.90 | 12.90 | 4.62% | 340 |
| Apr 10, 2025 | 12.56 | 12.56 | 12.32 | 12.33 | 12.33 | 0.86% | 1,581 |
| Apr 9, 2025 | 12.23 | 13.43 | 12.00 | 12.23 | 12.23 | -2.20% | 2,475 |
| Apr 8, 2025 | 12.32 | 12.67 | 12.32 | 12.50 | 12.50 | 10.22% | 17,038 |
| Apr 7, 2025 | 11.68 | 11.68 | 11.34 | 11.34 | 11.34 | -5.88% | 7,444 |
| Apr 4, 2025 | 11.56 | 12.05 | 11.52 | 12.05 | 12.05 | 20.26% | 10,724 |
| Apr 3, 2025 | 9.96 | 10.63 | 9.89 | 10.02 | 10.02 | 20.94% | 109,360 |
| Apr 1, 2025 | 8.27 | 8.29 | 8.27 | 8.29 | 8.29 | 2.66% | 1,000 |
| Mar 28, 2025 | 8.22 | 8.22 | 8.00 | 8.07 | 8.07 | -3.35% | 18,001 |
| Mar 27, 2025 | 8.35 | 8.47 | 8.34 | 8.35 | 8.35 | - | 84,709 |
| Mar 26, 2025 | 8.40 | 8.40 | 8.21 | 8.35 | 8.35 | 2.45% | 84,495 |
| Mar 25, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -1.21% | 10,000 |
| Mar 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 100 |
| Mar 19, 2025 | 8.76 | 8.76 | 8.25 | 8.25 | 8.25 | -6.46% | 1,070 |
| Mar 17, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.68% | 600 |
| Mar 12, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.40% | 588 |
| Mar 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.47% | 200 |
| Mar 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 19.21% | 100 |
| Mar 4, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -6.76% | 1,000 |
| Mar 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -15.03% | 300 |
| Feb 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.01% | 1,000 |
| Feb 4, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.00% | 1,000 |