OVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	39.66	40.03	39.66	40.03	40.03	1.91%	6,425
Apr 29, 2026	39.65	39.65	39.28	39.28	39.28	-0.74%	3,741
Apr 28, 2026	39.99	39.99	39.54	39.57	39.57	-1.42%	6,624
Apr 27, 2026	40.17	40.17	40.13	40.14	39.79	0.18%	2,270
Apr 24, 2026	40.16	40.16	39.85	40.07	39.72	0.66%	2,634
Apr 23, 2026	40.00	40.01	39.38	39.81	39.46	-0.21%	5,773
Apr 22, 2026	40.01	40.01	39.75	39.89	39.54	0.64%	6,753
Apr 21, 2026	40.34	40.34	39.61	39.64	39.29	-0.80%	5,029
Apr 20, 2026	39.77	40.05	39.64	39.96	39.61	0.48%	5,453
Apr 17, 2026	39.34	39.89	39.34	39.77	39.42	2.14%	4,785
Apr 16, 2026	38.94	38.94	38.94	38.94	38.60	0.29%	154
Apr 15, 2026	38.66	38.82	38.66	38.82	38.49	-0.11%	463
Apr 14, 2026	38.91	38.92	38.87	38.87	38.53	0.55%	4,536
Apr 13, 2026	38.30	38.66	38.30	38.66	38.32	1.31%	849
Apr 10, 2026	38.25	38.25	38.10	38.15	37.82	-0.50%	758
Apr 9, 2026	38.03	38.36	38.03	38.35	38.01	0.74%	468
Apr 8, 2026	38.14	38.14	38.07	38.07	37.73	2.74%	366
Apr 7, 2026	36.82	37.05	36.82	37.05	36.73	0.27%	285
Apr 6, 2026	36.80	36.96	36.80	36.95	36.63	0.58%	1,407
Apr 2, 2026	36.59	36.74	36.57	36.74	36.42	0.33%	425
Apr 1, 2026	36.78	36.94	36.59	36.62	36.30	0.68%	1,837
Mar 31, 2026	35.95	36.38	35.91	36.37	36.05	3.03%	1,475
Mar 30, 2026	36.29	36.29	35.30	35.30	34.99	-0.80%	2,486
Mar 27, 2026	35.58	35.58	35.58	35.58	35.27	-2.53%	108
Mar 26, 2026	36.70	36.70	36.51	36.51	35.87	-1.25%	1,447
Mar 25, 2026	36.83	36.97	36.83	36.97	36.32	1.10%	224
Mar 24, 2026	36.19	36.71	36.19	36.56	35.93	0.56%	1,704
Mar 23, 2026	36.62	36.83	36.36	36.36	35.73	2.39%	2,246
Mar 20, 2026	35.71	35.71	35.45	35.51	34.89	-2.16%	675
Mar 19, 2026	35.99	36.50	35.86	36.29	35.66	0.46%	2,490
Mar 18, 2026	36.43	36.56	36.13	36.13	35.50	-1.43%	1,279
Mar 17, 2026	36.76	36.80	36.65	36.65	36.01	1.08%	1,215
Mar 16, 2026	36.33	36.33	36.26	36.26	35.63	1.29%	145
Mar 13, 2026	35.88	35.88	35.75	35.80	35.17	-0.17%	873
Mar 12, 2026	35.88	36.26	35.86	35.86	35.23	-2.20%	1,005
Mar 11, 2026	36.50	36.75	36.50	36.66	36.03	-0.09%	350
Mar 10, 2026	37.16	37.33	36.70	36.70	36.06	-0.59%	2,560
Mar 9, 2026	35.67	36.91	35.67	36.91	36.27	0.59%	871
Mar 6, 2026	36.63	36.88	36.63	36.70	36.06	-2.44%	930
Mar 5, 2026	37.58	37.62	37.37	37.62	36.96	-1.79%	807
Mar 4, 2026	38.09	38.30	38.09	38.30	37.63	0.65%	769
Mar 3, 2026	37.48	38.05	37.48	38.05	37.39	-1.08%	390
Mar 2, 2026	38.43	38.47	38.43	38.47	37.80	0.79%	1,015
Feb 27, 2026	38.06	38.16	38.06	38.16	37.50	-1.39%	519
Feb 26, 2026	38.56	38.70	38.28	38.70	38.03	0.58%	10,457
Feb 25, 2026	38.33	38.48	38.33	38.48	37.81	-0.40%	1,668
Feb 24, 2026	38.65	38.69	38.63	38.63	37.64	1.20%	1,167
Feb 23, 2026	38.75	38.75	37.98	38.17	37.19	-2.17%	1,145
Feb 20, 2026	38.76	39.02	38.64	39.02	38.02	0.64%	10,849
Feb 19, 2026	38.77	38.77	38.77	38.77	37.77	-0.34%	113
Feb 18, 2026	39.07	39.07	38.90	38.90	37.90	0.56%	834
Feb 17, 2026	38.67	38.80	38.65	38.68	37.69	0.01%	1,639
Feb 13, 2026	38.80	38.96	38.68	38.68	37.68	1.25%	1,818
Feb 12, 2026	39.05	39.05	38.20	38.20	37.22	-2.28%	454
Feb 11, 2026	39.00	39.16	38.94	39.09	38.09	-0.03%	550
Feb 10, 2026	39.29	39.34	39.10	39.10	38.10	-	1,937
Feb 9, 2026	38.93	39.26	38.93	39.10	38.10	-0.04%	2,451
Feb 6, 2026	38.65	39.12	38.55	39.12	38.11	3.61%	7,455
Feb 5, 2026	37.96	38.12	37.75	37.76	36.78	-0.98%	10,264
Feb 4, 2026	38.22	38.35	37.94	38.13	37.15	0.67%	4,414
Feb 3, 2026	38.09	38.24	37.50	37.88	36.90	-0.20%	4,413
Feb 2, 2026	37.68	38.10	37.68	37.95	36.98	1.18%	3,363
Jan 30, 2026	37.74	37.74	37.36	37.51	36.54	-0.62%	33,867
Jan 29, 2026	37.53	37.74	37.44	37.74	36.77	0.55%	11,301
Jan 28, 2026	37.71	37.72	37.54	37.54	36.57	-1.32%	1,252
Jan 27, 2026	38.05	38.07	37.99	38.04	36.74	-0.31%	3,691
Jan 26, 2026	38.16	38.18	38.08	38.16	36.85	0.17%	10,626
Jan 23, 2026	38.11	38.11	38.05	38.10	36.79	-1.78%	2,332
Jan 22, 2026	38.75	39.11	38.75	38.79	37.46	0.30%	1,173
Jan 21, 2026	38.08	38.67	38.04	38.67	37.35	3.13%	23,454
Jan 20, 2026	37.56	37.56	37.50	37.50	36.21	-2.29%	1,583
Jan 16, 2026	38.45	38.45	38.38	38.38	37.06	-0.22%	184
Jan 15, 2026	38.49	38.50	38.46	38.46	37.14	1.58%	212
Jan 14, 2026	37.61	37.93	37.61	37.86	36.57	0.50%	1,251
Jan 13, 2026	37.76	37.76	37.67	37.68	36.39	-0.12%	1,009
Jan 12, 2026	37.40	37.76	37.40	37.72	36.43	0.15%	2,370
Jan 9, 2026	37.61	37.67	37.61	37.67	36.37	0.84%	375
Jan 8, 2026	37.21	37.40	37.21	37.35	36.07	1.43%	967
Jan 7, 2026	36.94	36.94	36.77	36.82	35.56	-0.86%	1,819
Jan 6, 2026	36.80	37.14	36.80	37.14	35.87	1.64%	596
Jan 5, 2026	36.64	36.65	36.54	36.54	35.29	1.58%	705
Jan 2, 2026	35.73	35.98	35.73	35.98	34.74	0.90%	725
Dec 31, 2025	35.66	35.66	35.66	35.66	34.43	-1.23%	38
Dec 30, 2025	36.73	36.73	36.10	36.10	34.86	-0.87%	5,747
Dec 29, 2025	36.42	36.42	36.42	36.42	35.17	-0.68%	10
Dec 26, 2025	36.67	36.67	36.67	36.67	35.41	-0.10%	318
Dec 24, 2025	36.71	36.71	36.59	36.70	35.44	0.50%	2,782
Dec 23, 2025	36.45	36.55	36.45	36.52	35.27	-1.49%	640
Dec 22, 2025	37.07	37.07	37.07	37.07	35.34	0.95%	170
Dec 19, 2025	36.72	36.72	36.72	36.72	35.01	0.38%	125
Dec 18, 2025	36.68	36.75	36.55	36.58	34.88	0.46%	3,214
Dec 17, 2025	36.65	36.65	36.41	36.41	34.71	-0.77%	1,043
Dec 16, 2025	36.85	36.85	36.53	36.70	34.98	-0.67%	5,055
Dec 15, 2025	37.01	37.01	36.95	36.95	35.22	-0.32%	323
Dec 12, 2025	37.07	37.07	37.07	37.07	35.34	-1.29%	143
Dec 11, 2025	37.55	37.55	37.55	37.55	35.80	1.05%	78
Dec 10, 2025	36.70	37.16	36.69	37.16	35.42	2.09%	1,244
Dec 9, 2025	36.43	36.43	36.40	36.40	34.70	0.48%	267
Dec 8, 2025	36.39	36.39	36.22	36.22	34.53	-0.47%	436
Dec 5, 2025	36.39	36.39	36.39	36.39	34.69	-0.07%	223