Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ODV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2.04 | -0.01 | -0.49% | 2.10 | 2.10 | 1.96 | 63,500 |
| May 23 2024 | 2.05 | -0.06 | -2.84% | 2.07 | 2.11 | 2.01 | 38,761 |
| May 22 2024 | 2.11 | -0.12 | -5.38% | 2.19 | 2.22 | 2.04 | 123,190 |
| May 21 2024 | 2.23 | -0.21 | -8.61% | 2.35 | 2.41 | 2.21 | 122,649 |
| May 20 2024 | 2.44 | 0.14 | 6.09% | 2.35 | 2.47 | 2.3175 | 137,028 |
| May 17 2024 | 2.30 | 0.07 | 3.14% | 2.23 | 2.33 | 2.14 | 139,140 |
| May 16 2024 | 2.23 | -0.01 | -0.45% | 2.24 | 2.27 | 2.19 | 65,854 |
| May 15 2024 | 2.24 | 0.00 | 0.00% | 2.25 | 2.2587 | 2.13 | 47,264 |
| May 14 2024 | 2.24 | -0.03 | -1.32% | 2.30 | 2.3199 | 2.17 | 219,217 |
| May 13 2024 | 2.27 | 0.22 | 10.73% | 2.09 | 2.33 | 2.08 | 334,255 |
| May 10 2024 | 2.05 | 0.18 | 9.63% | 1.87 | 2.08 | 1.86 | 375,901 |
| May 09 2024 | 1.87 | 0.15 | 8.72% | 1.88 | 1.94 | 1.74 | 194,533 |
| May 08 2024 | 1.72 | -0.07 | -3.91% | 1.80 | 1.80 | 1.70 | 154,092 |
| May 07 2024 | 1.79 | -0.05 | -2.72% | 1.82 | 1.8868 | 1.74 | 355,953 |
| May 06 2024 | 1.84 | -0.03 | -1.60% | 1.85 | 1.95 | 1.815 | 144,374 |
| May 03 2024 | 1.87 | -0.06 | -3.11% | 1.95 | 1.95 | 1.85 | 174,243 |
| May 02 2024 | 1.93 | -0.08 | -3.98% | 2.00 | 2.0399 | 1.91 | 216,658 |
| May 01 2024 | 2.01 | -0.10 | -4.74% | 2.07 | 2.18 | 2.01 | 88,286 |
| Apr 30 2024 | 2.11 | -0.14 | -6.22% | 2.21 | 2.22 | 2.08 | 47,878 |
| Apr 29 2024 | 2.25 | 0.17 | 8.17% | 2.10 | 2.27 | 2.10 | 103,315 |
| Apr 26 2024 | 2.08 | 0.02 | 0.97% | 2.12 | 2.155 | 2.05 | 46,963 |
| Apr 25 2024 | 2.06 | 0.01 | 0.49% | 2.06 | 2.1291 | 2.05 | 41,505 |
| Apr 24 2024 | 2.05 | -0.06 | -2.84% | 2.08 | 2.11 | 2.01 | 43,785 |
| Apr 23 2024 | 2.11 | -0.02 | -0.94% | 2.13 | 2.14 | 2.08 | 38,471 |
| Apr 22 2024 | 2.13 | -0.10 | -4.48% | 2.22 | 2.22 | 2.11 | 37,214 |
| Apr 19 2024 | 2.23 | 0.02 | 0.90% | 2.19 | 2.295 | 2.16 | 90,864 |
| Apr 18 2024 | 2.21 | -0.02 | -0.90% | 2.25 | 2.28 | 2.16 | 76,253 |
| Apr 17 2024 | 2.23 | 0.11 | 5.19% | 2.17 | 2.27 | 2.08 | 85,323 |
| Apr 16 2024 | 2.12 | -0.15 | -6.61% | 2.25 | 2.27 | 2.05 | 146,770 |
| Apr 15 2024 | 2.27 | -0.10 | -4.22% | 2.35 | 2.36 | 2.26 | 40,499 |
| Apr 12 2024 | 2.37 | -0.07 | -2.87% | 2.44 | 2.53 | 2.3101 | 97,538 |
| Apr 11 2024 | 2.44 | 0.18 | 7.96% | 2.26 | 2.44 | 2.22 | 74,217 |
| Apr 10 2024 | 2.26 | -0.03 | -1.31% | 2.24 | 2.3703 | 2.23 | 47,607 |
| Apr 09 2024 | 2.29 | -0.17 | -6.91% | 2.54 | 2.54 | 2.2301 | 115,241 |
| Apr 08 2024 | 2.46 | -0.04 | -1.60% | 2.60 | 2.60 | 2.35 | 168,304 |
| Apr 05 2024 | 2.50 | 0.09 | 3.73% | 2.36 | 2.55 | 2.32 | 157,241 |
| Apr 04 2024 | 2.41 | -0.02 | -0.90% | 2.52 | 2.5299 | 2.345 | 95,923 |
| Apr 03 2024 | 2.432 | 0.27 | 12.70% | 2.16 | 2.51 | 2.13 | 261,521 |
| Apr 02 2024 | 2.158 | 0.03 | 1.31% | 2.20 | 2.20 | 2.12 | 67,680 |
| Apr 01 2024 | 2.13 | 0.00 | 0.00% | 2.20 | 2.24 | 2.10 | 105,769 |
| Mar 28 2024 | 2.13 | -0.07 | -3.18% | 2.23 | 2.35 | 2.13 | 182,791 |
| Mar 27 2024 | 2.20 | 0.05 | 2.33% | 2.15 | 2.2356 | 2.15 | 144,743 |
| Mar 26 2024 | 2.15 | -0.01 | -0.46% | 2.25 | 2.2572 | 2.12 | 38,617 |
| Mar 25 2024 | 2.16 | -0.11 | -4.85% | 2.43 | 2.43 | 2.07 | 105,481 |
| Mar 22 2024 | 2.27 | -0.01 | -0.44% | 2.28 | 2.34 | 2.2301 | 31,771 |
| Mar 21 2024 | 2.28 | 0.01 | 0.44% | 2.28 | 2.35 | 2.20 | 123,143 |
| Mar 20 2024 | 2.27 | 0.12 | 5.58% | 2.13 | 2.29 | 2.13 | 93,673 |
| Mar 19 2024 | 2.15 | -0.03 | -1.38% | 2.18 | 2.2399 | 2.05 | 94,624 |
| Mar 18 2024 | 2.18 | -0.04 | -1.80% | 2.19 | 2.25 | 2.1153 | 104,528 |
| Mar 15 2024 | 2.22 | -0.24 | -9.76% | 2.34 | 2.34 | 2.10 | 189,958 |
| Mar 14 2024 | 2.46 | -0.04 | -1.60% | 2.48 | 2.54 | 2.37 | 34,880 |
| Mar 13 2024 | 2.50 | 0.02 | 0.81% | 2.48 | 2.55 | 2.3107 | 124,429 |
| Mar 12 2024 | 2.48 | -0.04 | -1.59% | 2.57 | 2.65 | 2.44 | 99,109 |
| Mar 11 2024 | 2.52 | 0.21 | 9.09% | 2.40 | 2.5654 | 2.285 | 240,296 |
| Mar 08 2024 | 2.31 | 0.03 | 1.32% | 2.26 | 2.34 | 2.22 | 85,203 |
| Mar 07 2024 | 2.28 | 0.08 | 3.64% | 2.26 | 2.3399 | 2.23 | 137,311 |
| Mar 06 2024 | 2.20 | 0.01 | 0.46% | 2.16 | 2.26 | 2.16 | 53,439 |
| Mar 05 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.2489 | 2.09 | 49,419 |
| Mar 04 2024 | 2.19 | 0.07 | 3.30% | 2.16 | 2.20 | 2.11 | 60,230 |
| Mar 01 2024 | 2.12 | 0.12 | 6.00% | 1.94 | 2.14 | 1.93 | 77,691 |
| Feb 29 2024 | 2.00 | -0.03 | -1.48% | 2.02 | 2.0699 | 1.9111 | 177,438 |
| Feb 28 2024 | 2.03 | 0.03 | 1.50% | 2.00 | 2.04 | 1.915 | 171,064 |
| Feb 27 2024 | 2.00 | 0.01 | 0.50% | 2.00 | 2.0299 | 1.95 | 45,900 |
