OVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	34.49	34.92	34.49	34.92	34.92	2.21%	1,072
Aug 12, 2025	33.95	34.16	33.94	34.16	34.16	3.41%	2,193
Aug 11, 2025	33.08	33.08	33.04	33.04	33.04	-0.12%	1,392
Aug 8, 2025	33.10	33.15	33.08	33.08	33.08	0.38%	2,278
Aug 7, 2025	32.92	32.95	32.85	32.95	32.95	-0.25%	2,441
Aug 6, 2025	33.04	33.05	33.04	33.04	33.04	0.04%	3,840
Aug 5, 2025	32.81	33.02	32.81	33.02	33.02	0.55%	415
Aug 4, 2025	32.80	32.84	32.79	32.84	32.84	1.70%	1,159
Aug 1, 2025	32.25	32.29	32.25	32.29	32.29	-1.84%	189
Jul 31, 2025	32.89	32.89	32.89	32.89	32.89	-1.24%	75
Jul 30, 2025	33.77	33.77	33.10	33.31	33.31	-0.71%	2,920
Jul 29, 2025	33.54	33.55	33.54	33.55	33.55	-0.48%	1,022
Jul 28, 2025	33.71	33.71	33.71	33.71	33.71	-0.08%	152
Jul 25, 2025	33.71	33.74	33.67	33.74	33.74	0.55%	1,166
Jul 24, 2025	33.64	33.64	33.55	33.55	33.55	-1.52%	869
Jul 23, 2025	33.96	34.07	33.95	34.07	34.07	1.10%	1,167
Jul 22, 2025	33.68	33.70	33.67	33.70	33.70	1.16%	1,624
Jul 21, 2025	33.62	33.62	33.31	33.31	33.31	-0.20%	606
Jul 18, 2025	33.44	33.45	33.38	33.38	33.38	-0.83%	508
Jul 17, 2025	33.68	33.68	33.66	33.66	33.66	1.31%	364
Jul 16, 2025	33.25	33.26	32.82	33.23	33.23	0.65%	20,900
Jul 15, 2025	33.87	33.87	33.01	33.01	33.01	-2.00%	1,268
Jul 14, 2025	33.49	33.69	33.49	33.69	33.69	0.33%	2,170
Jul 11, 2025	33.65	33.65	33.58	33.58	33.58	-1.17%	1,390
Jul 10, 2025	34.14	34.14	33.98	33.98	33.98	1.07%	1,343
Jul 9, 2025	33.33	33.62	33.33	33.62	33.62	0.88%	630
Jul 8, 2025	33.17	33.35	33.17	33.32	33.32	0.90%	451
Jul 7, 2025	33.73	33.73	32.98	33.03	33.03	-1.81%	2,868
Jul 3, 2025	33.63	33.63	33.63	33.63	33.63	-0.13%	3
Jul 2, 2025	33.49	33.68	33.41	33.68	33.40	1.50%	6,085
Jul 1, 2025	33.35	33.35	33.18	33.18	32.91	1.31%	1,869
Jun 30, 2025	32.71	32.79	32.63	32.75	32.48	0.06%	2,434
Jun 27, 2025	32.51	32.73	32.41	32.73	32.46	0.34%	960
Jun 26, 2025	32.62	32.62	32.62	32.62	32.35	1.62%	120
Jun 25, 2025	32.19	32.25	32.10	32.10	31.84	-1.00%	15,652
Jun 24, 2025	32.43	32.54	32.42	32.42	32.16	1.03%	2,075
Jun 23, 2025	31.79	32.09	31.79	32.09	31.83	1.34%	1,096
Jun 20, 2025	31.85	31.85	31.67	31.67	31.41	-0.10%	917
Jun 18, 2025	31.97	31.97	31.70	31.70	31.44	0.42%	2,528
Jun 17, 2025	31.96	31.96	31.56	31.57	31.31	-1.13%	5,019
Jun 16, 2025	32.01	32.01	31.88	31.93	31.67	1.23%	2,684
Jun 13, 2025	31.65	31.65	31.54	31.54	31.28	-2.04%	1,438
Jun 12, 2025	32.20	32.20	32.20	32.20	31.94	-0.41%	175
Jun 11, 2025	32.69	32.69	32.33	32.33	32.07	-0.57%	8,307
Jun 10, 2025	32.51	32.51	32.51	32.51	32.25	0.55%	29
Jun 9, 2025	32.29	32.51	32.24	32.34	32.07	1.07%	14,158
Jun 6, 2025	31.99	31.99	31.99	31.99	31.73	1.33%	146
Jun 5, 2025	31.47	31.70	31.47	31.57	31.32	-0.06%	707
Jun 4, 2025	31.63	31.63	31.59	31.59	31.34	-0.34%	691
Jun 3, 2025	31.68	31.70	31.59	31.70	31.44	1.88%	2,325