OVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.58	37.62	37.37	37.62	37.61	-1.79%	807
Mar 4, 2026	38.09	38.30	38.09	38.30	38.30	0.65%	769
Mar 3, 2026	37.48	38.05	37.48	38.05	38.05	-1.08%	390
Mar 2, 2026	38.43	38.47	38.43	38.47	38.46	0.79%	1,015
Feb 27, 2026	38.06	38.16	38.06	38.16	38.16	-1.39%	519
Feb 26, 2026	38.56	38.70	38.28	38.70	38.70	0.58%	10,457
Feb 25, 2026	38.33	38.48	38.33	38.48	38.47	-0.40%	1,668
Feb 24, 2026	38.65	38.69	38.63	38.63	38.30	1.20%	1,167
Feb 23, 2026	38.75	38.75	37.98	38.17	37.85	-2.17%	1,145
Feb 20, 2026	38.76	39.02	38.64	39.02	38.69	0.64%	10,849
Feb 19, 2026	38.77	38.77	38.77	38.77	38.44	-0.34%	113
Feb 18, 2026	39.07	39.07	38.90	38.90	38.57	0.56%	834
Feb 17, 2026	38.67	38.80	38.65	38.68	38.35	0.01%	1,639
Feb 13, 2026	38.80	38.96	38.68	38.68	38.35	1.25%	1,818
Feb 12, 2026	39.05	39.05	38.20	38.20	37.88	-2.28%	454
Feb 11, 2026	39.00	39.16	38.94	39.09	38.76	-0.03%	550
Feb 10, 2026	39.29	39.34	39.10	39.10	38.77	-	1,937
Feb 9, 2026	38.93	39.26	38.93	39.10	38.77	-0.04%	2,451
Feb 6, 2026	38.65	39.12	38.55	39.12	38.79	3.61%	7,455
Feb 5, 2026	37.96	38.12	37.75	37.76	37.43	-0.98%	10,264
Feb 4, 2026	38.22	38.35	37.94	38.13	37.81	0.67%	4,414
Feb 3, 2026	38.09	38.24	37.50	37.88	37.55	-0.20%	4,413
Feb 2, 2026	37.68	38.10	37.68	37.95	37.63	1.18%	3,363
Jan 30, 2026	37.74	37.74	37.36	37.51	37.19	-0.62%	33,867
Jan 29, 2026	37.53	37.74	37.44	37.74	37.42	0.55%	11,301
Jan 28, 2026	37.71	37.72	37.54	37.54	37.22	-1.32%	1,252
Jan 27, 2026	38.05	38.07	37.99	38.04	37.39	-0.31%	3,691
Jan 26, 2026	38.16	38.18	38.08	38.16	37.50	0.17%	10,626
Jan 23, 2026	38.11	38.11	38.05	38.10	37.44	-1.78%	2,332
Jan 22, 2026	38.75	39.11	38.75	38.79	38.12	0.30%	1,173
Jan 21, 2026	38.08	38.67	38.04	38.67	38.01	3.13%	23,454
Jan 20, 2026	37.56	37.56	37.50	37.50	36.85	-2.29%	1,583
Jan 16, 2026	38.45	38.45	38.38	38.38	37.72	-0.22%	184
Jan 15, 2026	38.49	38.50	38.46	38.46	37.80	1.58%	212
Jan 14, 2026	37.61	37.93	37.61	37.86	37.21	0.50%	1,251
Jan 13, 2026	37.76	37.76	37.67	37.68	37.03	-0.12%	1,009
Jan 12, 2026	37.40	37.76	37.40	37.72	37.07	0.15%	2,370
Jan 9, 2026	37.61	37.67	37.61	37.67	37.02	0.84%	375
Jan 8, 2026	37.21	37.40	37.21	37.35	36.71	1.43%	967
Jan 7, 2026	36.94	36.94	36.77	36.82	36.19	-0.86%	1,819
Jan 6, 2026	36.80	37.14	36.80	37.14	36.50	1.64%	596
Jan 5, 2026	36.64	36.65	36.54	36.54	35.92	1.58%	705
Jan 2, 2026	35.73	35.98	35.73	35.98	35.36	0.90%	725
Dec 31, 2025	35.66	35.66	35.66	35.66	35.04	-1.23%	38
Dec 30, 2025	36.73	36.73	36.10	36.10	35.48	-0.87%	5,747
Dec 29, 2025	36.42	36.42	36.42	36.42	35.79	-0.68%	10
Dec 26, 2025	36.67	36.67	36.67	36.67	36.04	-0.10%	318
Dec 24, 2025	36.71	36.71	36.59	36.70	36.07	0.50%	2,782
Dec 23, 2025	36.45	36.55	36.45	36.52	35.89	-1.49%	640
Dec 22, 2025	37.07	37.07	37.07	37.07	35.96	0.95%	170
Dec 19, 2025	36.72	36.72	36.72	36.72	35.63	0.38%	125
Dec 18, 2025	36.68	36.75	36.55	36.58	35.49	0.46%	3,214
Dec 17, 2025	36.65	36.65	36.41	36.41	35.33	-0.77%	1,043
Dec 16, 2025	36.85	36.85	36.53	36.70	35.60	-0.67%	5,055
Dec 15, 2025	37.01	37.01	36.95	36.95	35.84	-0.32%	323
Dec 12, 2025	37.07	37.07	37.07	37.07	35.96	-1.29%	143
Dec 11, 2025	37.55	37.55	37.55	37.55	36.43	1.05%	78
Dec 10, 2025	36.70	37.16	36.69	37.16	36.05	2.09%	1,244
Dec 9, 2025	36.43	36.43	36.40	36.40	35.31	0.48%	267
Dec 8, 2025	36.39	36.39	36.22	36.22	35.14	-0.47%	436
Dec 5, 2025	36.39	36.39	36.39	36.39	35.31	-0.07%	223
Dec 4, 2025	36.42	36.42	36.42	36.42	35.33	-0.13%	134
Dec 3, 2025	36.47	36.47	36.47	36.47	35.38	1.49%	74
Dec 2, 2025	35.85	36.04	35.85	35.93	34.86	0.20%	3,161
Dec 1, 2025	35.86	35.86	35.86	35.86	34.79	-0.65%	374
Nov 28, 2025	36.09	36.09	36.09	36.09	35.02	0.07%	30
Nov 26, 2025	36.22	36.31	36.07	36.07	34.99	0.67%	918
Nov 25, 2025	35.35	35.88	35.35	35.83	34.76	2.89%	1,512
Nov 24, 2025	34.55	34.82	34.55	34.82	33.78	1.92%	684
Nov 21, 2025	34.19	34.31	34.16	34.16	33.14	3.09%	779
Nov 20, 2025	33.22	33.22	33.14	33.14	32.15	-2.03%	723
Nov 19, 2025	34.16	34.16	33.76	33.82	32.81	-0.16%	1,209
Nov 18, 2025	33.99	34.00	33.87	33.88	32.87	-0.07%	3,930
Nov 17, 2025	34.56	34.56	33.90	33.90	32.89	-2.35%	1,098
Nov 14, 2025	34.72	34.72	34.72	34.72	33.68	-0.06%	70
Nov 13, 2025	35.22	35.22	34.74	34.74	33.70	-2.54%	1,298
Nov 12, 2025	35.81	35.81	35.64	35.64	34.58	-0.05%	611
Nov 11, 2025	35.55	35.70	35.55	35.66	34.60	0.45%	2,735
Nov 10, 2025	35.59	35.65	35.28	35.50	34.44	1.50%	2,063
Nov 7, 2025	34.53	34.98	34.53	34.98	33.93	0.75%	2,101
Nov 6, 2025	34.77	34.90	34.71	34.71	33.68	-1.63%	5,440
Nov 5, 2025	35.34	35.38	35.29	35.29	34.24	1.78%	851
Nov 4, 2025	34.94	34.94	34.67	34.67	33.64	-1.38%	3,367
Nov 3, 2025	35.05	35.16	35.05	35.16	34.11	0.12%	281
Oct 31, 2025	34.95	35.15	34.93	35.12	34.07	0.18%	2,409
Oct 30, 2025	35.21	35.21	35.05	35.05	34.01	-1.25%	941
Oct 29, 2025	35.95	36.06	35.23	35.50	34.44	-1.39%	4,642
Oct 28, 2025	36.12	36.13	36.00	36.00	34.92	-0.62%	1,120
Oct 27, 2025	36.22	36.22	36.17	36.22	35.14	0.12%	1,238
Oct 24, 2025	36.18	36.18	36.18	36.18	35.10	0.91%	257
Oct 23, 2025	35.66	35.85	35.66	35.85	34.78	1.02%	574
Oct 22, 2025	35.69	35.74	35.49	35.49	34.43	-0.87%	1,086
Oct 21, 2025	35.74	35.85	35.74	35.80	34.73	0.30%	2,631
Oct 20, 2025	35.45	35.69	35.45	35.69	34.63	1.73%	1,061
Oct 17, 2025	35.02	35.09	35.02	35.09	34.04	-0.09%	1,238
Oct 16, 2025	35.43	35.44	35.09	35.12	34.07	-1.30%	3,170
Oct 15, 2025	35.85	35.85	35.37	35.58	34.52	0.83%	3,894
Oct 14, 2025	34.72	35.45	34.72	35.29	34.24	1.57%	4,742
Oct 13, 2025	34.64	34.75	34.64	34.74	33.71	2.76%	11,265
Oct 10, 2025	35.11	35.11	33.81	33.81	32.80	-3.82%	3,132