Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OVID Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 1.17 | 0.11 | 10.38% | 1.11 | 1.17 | 1.0641 | 112,638 |
| Sep 18 2024 | 1.06 | -0.06 | -5.36% | 1.13 | 1.15 | 1.03 | 225,542 |
| Sep 17 2024 | 1.12 | -0.05 | -4.27% | 1.20 | 1.20 | 1.11 | 130,475 |
| Sep 16 2024 | 1.17 | -0.02 | -1.68% | 1.20 | 1.20 | 1.13 | 78,915 |
| Sep 13 2024 | 1.19 | 0.08 | 7.21% | 1.13 | 1.19 | 1.11 | 199,665 |
| Sep 12 2024 | 1.11 | -0.01 | -0.89% | 1.10 | 1.13 | 1.09 | 69,948 |
| Sep 11 2024 | 1.12 | 0.01 | 0.90% | 1.10 | 1.13 | 1.05 | 119,433 |
| Sep 10 2024 | 1.11 | 0.04 | 3.74% | 1.08 | 1.13 | 1.04 | 101,116 |
| Sep 09 2024 | 1.07 | 0.05 | 4.90% | 1.00 | 1.09 | 0.98 | 190,571 |
| Sep 06 2024 | 1.02 | -0.12 | -10.53% | 1.11 | 1.115 | 0.96 | 249,644 |
| Sep 05 2024 | 1.14 | 0.04 | 3.64% | 1.10 | 1.14 | 1.09 | 63,625 |
| Sep 04 2024 | 1.10 | 0.01 | 0.92% | 1.14 | 1.14 | 0.9882 | 206,724 |
| Sep 03 2024 | 1.09 | -0.04 | -3.54% | 1.11 | 1.12 | 1.07 | 180,945 |
| Aug 30 2024 | 1.13 | -0.07 | -5.83% | 1.20 | 1.24 | 1.07 | 191,000 |
| Aug 29 2024 | 1.20 | -0.07 | -5.51% | 1.30 | 1.30 | 1.18 | 181,766 |
| Aug 28 2024 | 1.27 | -0.01 | -0.78% | 1.28 | 1.29 | 1.23 | 107,474 |
| Aug 27 2024 | 1.28 | -0.02 | -1.54% | 1.30 | 1.30 | 1.25 | 220,138 |
| Aug 26 2024 | 1.30 | 0.09 | 7.44% | 1.21 | 1.30 | 1.19 | 606,625 |
| Aug 23 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.22 | 1.185 | 203,265 |
| Aug 22 2024 | 1.21 | 0.02 | 1.68% | 1.19 | 1.22 | 1.16 | 253,158 |
| Aug 21 2024 | 1.19 | 0.06 | 5.31% | 1.14 | 1.20 | 1.1018 | 366,802 |
| Aug 20 2024 | 1.13 | -0.01 | -0.88% | 1.13 | 1.14 | 1.09 | 157,280 |
| Aug 19 2024 | 1.14 | 0.01 | 0.88% | 1.14 | 1.14 | 1.09 | 165,958 |
| Aug 16 2024 | 1.13 | 0.00 | 0.00% | 1.12 | 1.13 | 1.08 | 203,211 |
| Aug 15 2024 | 1.13 | 0.12 | 11.88% | 1.04 | 1.14 | 1.0001 | 657,437 |
| Aug 14 2024 | 1.01 | 0.13 | 14.98% | 0.8845 | 1.05 | 0.868 | 456,884 |
| Aug 13 2024 | 0.8784 | 0.0335 | 3.96% | 0.84 | 0.8849 | 0.80 | 189,564 |
| Aug 12 2024 | 0.8449 | -0.0508 | -5.67% | 0.89 | 0.909999 | 0.84 | 295,738 |
| Aug 09 2024 | 0.8957 | -0.0193 | -2.11% | 0.9193 | 0.9193 | 0.852 | 64,339 |
| Aug 08 2024 | 0.915 | 0.04 | 4.57% | 0.88 | 0.92 | 0.88 | 120,616 |
| Aug 07 2024 | 0.875 | -0.0011 | -0.13% | 0.8878 | 0.9344 | 0.875 | 107,432 |
| Aug 06 2024 | 0.8761 | -0.0559 | -6.00% | 0.94 | 0.94 | 0.876 | 104,648 |
| Aug 05 2024 | 0.932 | -0.0281 | -2.93% | 0.90 | 0.9603 | 0.8014 | 364,578 |
| Aug 02 2024 | 0.9601 | -0.0298 | -3.01% | 0.97 | 1.01 | 0.96 | 229,526 |
| Aug 01 2024 | 0.9899 | -0.0501 | -4.82% | 1.05 | 1.06 | 0.976 | 229,460 |
| Jul 31 2024 | 1.04 | -0.01 | -0.48% | 1.05 | 1.07 | 1.03 | 292,703 |
| Jul 30 2024 | 1.045 | -0.01 | -0.48% | 1.04 | 1.06 | 1.03 | 150,054 |
| Jul 29 2024 | 1.05 | 0.00 | 0.00% | 1.06 | 1.06 | 1.00 | 157,916 |
| Jul 26 2024 | 1.05 | -0.01 | -0.94% | 1.06 | 1.06 | 1.00 | 199,443 |
| Jul 25 2024 | 1.06 | 0.05 | 4.95% | 1.03 | 1.06 | 1.00 | 272,515 |
| Jul 24 2024 | 1.01 | -0.04 | -3.81% | 1.05 | 1.07 | 1.01 | 273,077 |
| Jul 23 2024 | 1.05 | 0.02 | 1.94% | 1.04 | 1.05 | 0.9903 | 205,074 |
| Jul 22 2024 | 1.03 | 0.01 | 0.98% | 1.00 | 1.04 | 0.99 | 209,822 |
| Jul 19 2024 | 1.02 | 0.06 | 6.52% | 0.97 | 1.03 | 0.9608 | 279,603 |
| Jul 18 2024 | 0.9576 | -0.0624 | -6.12% | 1.02 | 1.04 | 0.94 | 377,706 |
| Jul 17 2024 | 1.02 | -0.02 | -1.92% | 1.01 | 1.06 | 1.00 | 356,369 |
| Jul 16 2024 | 1.04 | 0.10 | 10.80% | 0.9589 | 1.05 | 0.938601 | 622,602 |
| Jul 15 2024 | 0.9386 | -0.0148 | -1.55% | 0.97 | 0.97 | 0.9358 | 268,900 |
| Jul 12 2024 | 0.9534 | 0.0044 | 0.46% | 0.99 | 0.9997 | 0.9317 | 553,940 |
| Jul 11 2024 | 0.949 | 0.075 | 8.58% | 0.878 | 0.98 | 0.87 | 791,971 |
| Jul 10 2024 | 0.874 | 0.0441 | 5.31% | 0.817 | 0.8899 | 0.817 | 459,805 |
| Jul 09 2024 | 0.8299 | -0.0059 | -0.71% | 0.82 | 0.856 | 0.8105 | 417,788 |
| Jul 08 2024 | 0.8358 | 0.0903 | 12.11% | 0.7781 | 0.8443 | 0.7455 | 765,164 |
| Jul 05 2024 | 0.7455 | -0.0062 | -0.82% | 0.7506 | 0.767053 | 0.74 | 284,741 |
| Jul 03 2024 | 0.7517 | -0.0217 | -2.81% | 0.7904 | 0.7949 | 0.7322 | 336,114 |
| Jul 02 2024 | 0.7734 | -0.0888 | -10.30% | 0.8726 | 0.8826 | 0.773 | 833,927 |
| Jul 01 2024 | 0.8622 | 0.1358 | 18.69% | 0.73 | 0.90 | 0.73 | 2,318,095 |
| Jun 28 2024 | 0.7264 | 0.00 | 0.00% | 0.7264 | 0.7264 | 0.7264 | 0 |
| Jun 27 2024 | 0.7264 | 0.0138 | 1.94% | 0.71 | 0.7275 | 0.6892 | 829,650 |
| Jun 26 2024 | 0.7126 | 0.0126 | 1.80% | 0.70 | 0.72 | 0.68 | 2,643,022 |
| Jun 25 2024 | 0.70 | -0.09 | -11.39% | 0.7929 | 0.7929 | 0.69435 | 3,210,078 |
| Jun 24 2024 | 0.79 | 0.01 | 1.28% | 0.78 | 0.8412 | 0.751001 | 1,938,706 |
