Optivision Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	27.05	27.60	27.00	27.55	27.55	0.36%	75,130
Feb 10, 2026	27.45	28.10	26.85	27.45	27.45	-	74,547
Feb 9, 2026	27.65	27.65	27.30	27.45	27.45	-1.79%	54,455
Feb 6, 2026	28.10	28.10	27.50	27.95	27.95	-0.53%	41,040
Feb 5, 2026	27.90	28.25	27.90	28.10	28.10	-0.18%	22,038
Feb 4, 2026	27.90	28.15	27.70	28.15	28.15	0.18%	32,447
Feb 3, 2026	27.25	28.45	27.25	28.10	28.10	2.37%	574,463
Feb 2, 2026	28.00	28.00	26.90	27.45	27.45	-1.96%	85,548
Jan 30, 2026	27.60	28.00	26.50	28.00	28.00	0.36%	115,547
Jan 29, 2026	28.20	28.55	27.90	27.90	27.90	-2.96%	48,163
Jan 28, 2026	28.70	28.90	28.30	28.75	28.75	0.17%	86,212
Jan 27, 2026	29.10	29.10	28.65	28.70	28.70	-1.37%	22,084
Jan 26, 2026	28.70	29.15	28.70	29.10	29.10	1.22%	34,689
Jan 23, 2026	28.05	29.10	28.05	28.75	28.75	2.50%	43,925
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