Optivision Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	27.85	28.50	27.75	28.05	28.05	0.72%	35,047
Jan 21, 2026	29.35	29.35	27.85	27.85	27.85	-5.11%	189,985
Jan 20, 2026	29.50	29.75	29.35	29.35	29.35	-0.51%	262,899
Jan 19, 2026	30.00	30.80	29.50	29.50	29.50	-1.83%	104,307
Jan 16, 2026	29.50	30.50	29.50	30.05	30.05	2.39%	112,111
Jan 15, 2026	29.50	29.50	29.30	29.35	29.35	-1.84%	38,118
Jan 14, 2026	29.90	29.90	29.25	29.90	29.90	-0.17%	82,181
Jan 13, 2026	30.30	30.30	28.90	29.95	29.95	-1.80%	166,940
Jan 12, 2026	31.20	31.20	30.25	30.50	30.50	-3.79%	148,122
Jan 9, 2026	31.15	31.70	31.00	31.70	31.70	-	68,489
Jan 8, 2026	30.90	31.70	30.60	31.70	31.70	0.63%	128,733
Jan 7, 2026	32.50	32.50	31.50	31.50	31.50	-3.23%	136,602
Jan 6, 2026	32.30	32.70	32.00	32.55	32.55	0.93%	164,322
Jan 5, 2026	32.80	32.80	32.15	32.25	32.25	-1.83%	214,608
Jan 2, 2026	32.95	32.95	32.10	32.85	32.85	-0.30%	100,477
Dec 31, 2025	32.65	32.95	32.60	32.95	32.95	0.15%	72,304
Dec 30, 2025	32.50	33.15	32.50	32.90	32.90	-	49,765
Dec 29, 2025	32.35	32.90	32.10	32.90	32.90	0.92%	313,920
Dec 26, 2025	32.55	32.60	32.30	32.60	32.60	-0.15%	75,819
Dec 24, 2025	32.50	32.65	32.45	32.65	32.65	-	38,741
Dec 23, 2025	32.65	32.65	32.25	32.65	32.65	-	88,713
Dec 22, 2025	32.35	32.65	31.70	32.65	32.65	-	271,582
Dec 19, 2025	32.60	33.00	32.25	32.65	32.65	-	156,846
Dec 18, 2025	32.45	32.65	32.25	32.65	32.65	-0.31%	64,042
Dec 17, 2025	32.65	32.75	32.35	32.75	32.75	0.15%	58,678
Dec 16, 2025	32.20	32.75	32.10	32.70	32.70	-0.15%	110,108
Dec 15, 2025	32.65	33.75	31.80	32.75	32.75	-	143,827
Dec 12, 2025	32.85	32.85	32.50	32.75	32.75	-0.15%	110,240
Dec 11, 2025	32.30	33.20	32.30	32.80	32.80	0.31%	250,716
Dec 10, 2025	32.25	32.90	32.25	32.70	32.70	0.15%	142,107
Dec 9, 2025	32.65	32.65	32.05	32.65	32.65	-0.15%	154,608
Dec 8, 2025	32.40	32.70	32.00	32.70	32.70	0.15%	225,569
Dec 5, 2025	33.00	33.85	31.80	32.65	32.65	0.15%	1,050,584
Dec 4, 2025	29.95	32.90	29.80	32.60	32.60	8.85%	884,677
Dec 3, 2025	29.60	29.95	29.50	29.95	29.95	-	110,016
Dec 2, 2025	30.00	30.00	29.40	29.95	29.95	-	81,029
Dec 1, 2025	30.55	30.55	29.60	29.95	29.95	0.17%	35,438
Nov 28, 2025	30.45	30.60	29.80	29.90	29.90	1.01%	80,403
Nov 27, 2025	29.60	29.90	29.60	29.60	29.60	-	180,940
Nov 26, 2025	29.30	29.70	29.25	29.60	29.60	0.34%	125,026
Nov 25, 2025	29.45	29.50	28.85	29.50	29.50	-	52,797
Nov 24, 2025	29.70	29.70	29.20	29.50	29.50	-	40,293
Nov 21, 2025	29.45	29.50	28.75	29.50	29.50	-0.84%	60,151
Nov 20, 2025	29.80	29.80	29.35	29.75	29.75	0.17%	22,025
Nov 19, 2025	29.80	29.80	28.75	29.70	29.70	0.68%	56,710
Nov 18, 2025	29.50	29.95	29.20	29.50	29.50	-1.01%	82,575
Nov 17, 2025	30.00	30.00	29.50	29.80	29.80	1.02%	74,218
Nov 14, 2025	29.70	30.30	29.35	29.50	29.50	0.51%	50,137
Nov 13, 2025	29.20	29.45	29.15	29.35	29.35	-	45,065
Nov 12, 2025	29.35	29.35	29.00	29.35	29.35	0.17%	68,313