Register to chat with like-minded investors on our interactive forums.
OVB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 20.75 | 0.36 | 1.76% | 20.50 | 20.81 | 20.43 | 188,572 |
| May 31 2024 | 20.3915 | 0.12 | 0.58% | 20.35 | 20.40 | 20.24 | 19,411 |
| May 30 2024 | 20.2748 | 0.03 | 0.15% | 20.25 | 20.329 | 20.25 | 1,595 |
| May 29 2024 | 20.245 | -0.08 | -0.39% | 20.24 | 20.2639 | 20.2199 | 2,316 |
| May 28 2024 | 20.325 | -0.09 | -0.45% | 20.45 | 20.48 | 20.325 | 6,516 |
| May 24 2024 | 20.4165 | 0.09 | 0.43% | 20.38 | 20.4799 | 20.38 | 7,829 |
| May 23 2024 | 20.3298 | -0.09 | -0.46% | 20.45 | 20.45 | 20.2855 | 4,400 |
| May 22 2024 | 20.4246 | -0.04 | -0.22% | 20.53 | 20.53 | 20.4246 | 13,698 |
| May 21 2024 | 20.4688 | 0.06 | 0.29% | 20.50 | 20.51 | 20.39 | 4,413 |
| May 20 2024 | 20.4101 | -0.08 | -0.38% | 20.43 | 20.43 | 20.3518 | 4,938 |
| May 17 2024 | 20.488 | 0.02 | 0.09% | 20.48 | 20.50 | 20.47 | 513 |
| May 16 2024 | 20.47 | -0.03 | -0.16% | 20.6193 | 20.6193 | 20.46 | 13,364 |
| May 15 2024 | 20.5019 | 0.16 | 0.80% | 20.473 | 20.57 | 20.40 | 9,067 |
| May 14 2024 | 20.34 | 0.10 | 0.49% | 20.29 | 20.4086 | 20.29 | 8,305 |
| May 13 2024 | 20.24 | -0.01 | -0.03% | 20.27 | 20.27 | 20.2114 | 740 |
| May 10 2024 | 20.2456 | 0.03 | 0.13% | 20.20 | 20.2456 | 20.20 | 624 |
| May 09 2024 | 20.22 | 0.06 | 0.30% | 20.18 | 20.255 | 20.18 | 712 |
| May 08 2024 | 20.16 | -0.09 | -0.42% | 20.19 | 20.21 | 20.155 | 42,157 |
| May 07 2024 | 20.2454 | 0.06 | 0.30% | 20.23 | 20.3056 | 20.23 | 1,236 |
| May 06 2024 | 20.185 | 0.07 | 0.35% | 20.18 | 20.22 | 20.12 | 15,475 |
| May 03 2024 | 20.1142 | 0.16 | 0.79% | 20.075 | 20.1142 | 20.06 | 5,203 |
| May 02 2024 | 19.9557 | 0.13 | 0.63% | 19.83 | 20.0399 | 19.83 | 39,219 |
| May 01 2024 | 19.83 | -0.04 | -0.20% | 19.84 | 19.8799 | 19.77 | 271,848 |
| Apr 30 2024 | 19.87 | -0.09 | -0.46% | 19.99 | 19.99 | 19.83 | 21,309 |
| Apr 29 2024 | 19.9611 | 0.03 | 0.13% | 19.90 | 19.98 | 19.90 | 6,007 |
| Apr 26 2024 | 19.935 | 0.18 | 0.92% | 19.9201 | 19.95 | 19.91 | 11,563 |
| Apr 25 2024 | 19.7523 | -0.17 | -0.83% | 19.79 | 19.79 | 19.7523 | 1,066 |
| Apr 24 2024 | 19.9173 | 0.06 | 0.29% | 19.885 | 19.9173 | 19.82 | 20,096 |
| Apr 23 2024 | 19.86 | 0.01 | 0.07% | 19.66 | 19.98 | 19.66 | 66,760 |
| Apr 22 2024 | 19.846 | 0.05 | 0.23% | 19.815 | 19.90 | 19.79 | 1,896 |
| Apr 19 2024 | 19.8001 | -0.06 | -0.30% | 19.825 | 19.88 | 19.78 | 48,116 |
| Apr 18 2024 | 19.86 | -0.04 | -0.18% | 19.91 | 19.91 | 19.86 | 4,523 |
| Apr 17 2024 | 19.895 | 0.04 | 0.18% | 19.87 | 19.94 | 19.87 | 7,485 |
| Apr 16 2024 | 19.86 | -0.10 | -0.48% | 19.90 | 19.93 | 19.835 | 9,858 |
| Apr 15 2024 | 19.955 | -0.25 | -1.21% | 20.0117 | 20.07 | 19.955 | 1,810 |
| Apr 12 2024 | 20.20 | -0.01 | -0.05% | 20.26 | 20.26 | 20.20 | 4,018 |
| Apr 11 2024 | 20.21 | 0.04 | 0.18% | 20.16 | 20.21 | 20.125 | 2,846 |
| Apr 10 2024 | 20.1735 | -0.28 | -1.36% | 20.23 | 20.27 | 20.15 | 15,628 |
| Apr 09 2024 | 20.4513 | 0.05 | 0.25% | 20.45 | 20.46 | 20.38 | 19,622 |
| Apr 08 2024 | 20.4002 | -0.03 | -0.17% | 20.43 | 20.43 | 20.3814 | 713 |
| Apr 05 2024 | 20.435 | 0.04 | 0.20% | 20.38 | 20.51 | 20.38 | 19,089 |
| Apr 04 2024 | 20.3945 | -0.07 | -0.32% | 20.57 | 20.57 | 20.3945 | 29,150 |
| Apr 03 2024 | 20.4603 | -0.27 | -1.33% | 20.59 | 20.59 | 20.3813 | 19,742 |
| Apr 02 2024 | 20.7351 | -0.04 | -0.22% | 20.68 | 20.7467 | 20.62 | 10,921 |
| Apr 01 2024 | 20.78 | -0.12 | -0.57% | 20.84 | 20.84 | 20.75 | 6,602 |
| Mar 28 2024 | 20.90 | 0.00 | -0.02% | 20.95 | 20.97 | 20.90 | 2,373 |
| Mar 27 2024 | 20.9038 | 0.06 | 0.30% | 20.885 | 20.91 | 20.88 | 1,846 |
| Mar 26 2024 | 20.8419 | 0.05 | 0.24% | 20.82 | 20.86 | 20.81 | 12,249 |
| Mar 25 2024 | 20.7923 | -0.08 | -0.37% | 20.87 | 20.87 | 20.79 | 2,915 |
| Mar 22 2024 | 20.8694 | 0.10 | 0.47% | 20.89 | 20.90 | 20.84 | 7,163 |
| Mar 21 2024 | 20.7727 | 0.02 | 0.11% | 20.79 | 20.8399 | 20.77 | 4,826 |
| Mar 20 2024 | 20.75 | 0.02 | 0.08% | 20.73 | 20.82 | 20.73 | 7,267 |
| Mar 19 2024 | 20.7329 | 0.04 | 0.21% | 20.70 | 20.74 | 20.6601 | 12,288 |
| Mar 18 2024 | 20.69 | 0.05 | 0.23% | 20.70 | 20.71 | 20.6519 | 2,569 |
| Mar 15 2024 | 20.643 | -0.05 | -0.25% | 20.67 | 20.72 | 20.61 | 106,143 |
| Mar 14 2024 | 20.695 | -0.14 | -0.67% | 20.79 | 20.80 | 20.695 | 5,417 |
| Mar 13 2024 | 20.835 | -0.04 | -0.21% | 20.85 | 20.855 | 20.835 | 334 |
| Mar 12 2024 | 20.8785 | -0.04 | -0.20% | 20.85 | 20.90 | 20.8101 | 3,249 |
| Mar 11 2024 | 20.92 | 0.03 | 0.12% | 20.92 | 20.92 | 20.85 | 1,127 |
| Mar 08 2024 | 20.895 | 0.02 | 0.07% | 20.94 | 20.979 | 20.86 | 12,313 |
| Mar 07 2024 | 20.88 | 0.03 | 0.14% | 20.91 | 20.91 | 20.875 | 1,339 |
| Mar 06 2024 | 20.8499 | 0.10 | 0.46% | 20.78 | 20.86 | 20.78 | 3,156 |
