BVMF:ORVR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	78.69	78.69	77.15	77.21	-	-2.44%	312,900
Apr 27, 2026	80.00	80.58	78.85	79.14	79.14	-1.71%	378,800
Apr 24, 2026	81.14	81.51	79.97	80.52	80.52	-0.78%	353,100
Apr 23, 2026	80.29	81.65	80.19	81.15	81.15	-0.33%	315,000
Apr 22, 2026	82.60	83.26	81.41	81.42	81.42	-2.30%	477,200
Apr 20, 2026	82.06	83.56	82.05	83.34	83.34	0.65%	580,600
Apr 17, 2026	82.94	84.35	82.31	82.80	82.80	-0.02%	528,100
Apr 16, 2026	83.90	84.45	82.49	82.82	82.82	-1.28%	557,000
Apr 15, 2026	83.01	84.90	82.44	83.89	83.89	0.64%	891,500
Apr 14, 2026	82.11	83.82	82.11	83.36	83.36	1.60%	688,600
Apr 13, 2026	81.00	82.28	80.25	82.05	82.05	0.55%	760,200
Apr 10, 2026	78.50	81.81	78.50	81.60	81.60	3.75%	1,185,400
Apr 9, 2026	76.99	78.73	75.99	78.65	78.65	2.89%	785,200
Apr 8, 2026	74.90	76.67	74.16	76.44	76.44	4.68%	774,700
Apr 7, 2026	72.51	73.30	71.92	73.02	73.02	0.51%	291,200
Apr 6, 2026	74.60	74.97	72.56	72.65	72.65	-1.69%	303,300
Apr 2, 2026	72.72	74.59	70.85	73.90	73.90	1.59%	869,600
Apr 1, 2026	72.19	73.24	71.60	72.74	72.74	1.92%	996,000
Mar 31, 2026	69.71	72.97	68.02	71.37	71.37	4.10%	1,260,300
Mar 30, 2026	65.99	68.56	65.52	68.56	68.56	4.38%	1,003,300
Mar 27, 2026	65.49	66.30	64.00	65.68	65.68	-0.48%	803,900
Mar 26, 2026	68.00	68.00	65.67	66.00	66.00	-3.52%	1,121,800
Mar 25, 2026	68.21	69.13	67.90	68.41	68.41	1.32%	695,500
Mar 24, 2026	67.80	67.80	65.98	67.52	67.52	-0.12%	432,800
Mar 23, 2026	65.87	68.07	65.76	67.60	67.60	3.60%	649,400
Mar 20, 2026	66.00	66.86	65.20	65.25	65.25	-1.51%	2,607,000
Mar 19, 2026	65.26	66.37	64.96	66.25	66.25	1.30%	738,400
Mar 18, 2026	63.51	65.80	63.35	65.40	65.40	1.49%	1,435,300
Mar 17, 2026	64.50	65.07	63.75	64.44	64.44	-0.48%	817,700
Mar 16, 2026	64.45	65.74	63.48	64.75	64.75	0.97%	903,800
Mar 13, 2026	68.81	68.81	63.86	64.13	64.13	-5.26%	1,254,200
Mar 12, 2026	70.23	70.24	67.68	67.69	67.69	-4.62%	907,900
Mar 11, 2026	70.15	71.59	70.15	70.97	70.97	-0.21%	337,100
Mar 10, 2026	70.00	72.20	69.91	71.12	71.12	1.89%	392,700
Mar 9, 2026	69.03	69.80	68.15	69.80	69.80	0.90%	459,900
Mar 6, 2026	70.13	70.21	68.64	69.18	69.18	-1.35%	448,900
Mar 5, 2026	73.45	73.45	70.12	70.13	70.13	-2.68%	427,900
Mar 4, 2026	73.13	73.46	71.50	72.06	72.06	0.08%	549,500
Mar 3, 2026	73.60	74.59	71.37	72.00	72.00	-3.54%	693,500
Mar 2, 2026	73.98	75.25	72.81	74.64	74.64	0.42%	496,500
Feb 27, 2026	75.29	75.65	74.33	74.33	74.33	-1.29%	840,600
Feb 26, 2026	73.84	75.56	72.71	75.30	75.30	2.39%	815,500
Feb 25, 2026	72.36	74.00	72.23	73.54	73.54	1.43%	733,100
Feb 24, 2026	72.50	72.75	71.82	72.50	72.50	0.36%	982,400
Feb 23, 2026	72.73	72.73	71.00	72.24	72.24	-0.89%	420,100
Feb 20, 2026	72.46	73.00	71.20	72.89	72.89	0.84%	294,600
Feb 19, 2026	71.51	72.45	70.92	72.28	72.28	1.47%	498,700
Feb 18, 2026	71.51	71.72	70.92	71.23	71.23	0.34%	308,800
Feb 13, 2026	71.60	71.60	68.67	70.99	70.99	-1.14%	890,500
Feb 12, 2026	73.10	73.93	70.50	71.81	71.81	-2.17%	803,100
Feb 11, 2026	73.47	73.53	71.81	73.40	73.40	0.55%	1,025,000
Feb 10, 2026	73.27	73.42	72.28	73.00	73.00	0.70%	319,100
Feb 9, 2026	71.55	72.63	71.44	72.49	72.49	1.31%	317,300
Feb 6, 2026	72.35	72.51	71.00	71.55	71.55	-1.11%	492,600
Feb 5, 2026	73.13	73.68	72.13	72.35	72.35	-0.65%	283,300
Feb 4, 2026	75.60	75.74	72.16	72.82	72.82	-3.33%	500,100
Feb 3, 2026	76.00	77.07	75.11	75.33	75.33	-	706,200
Feb 2, 2026	74.32	75.88	74.32	75.33	75.33	1.20%	712,800
Jan 30, 2026	73.76	74.53	73.35	74.44	74.44	0.76%	689,700
Jan 29, 2026	74.45	75.51	73.29	73.88	73.88	-0.58%	428,300
Jan 28, 2026	75.38	75.80	73.89	74.31	74.31	-1.12%	1,060,600
Jan 27, 2026	72.55	75.60	72.55	75.15	75.15	4.26%	987,100
Jan 26, 2026	71.44	72.42	71.33	72.08	72.08	0.36%	552,700
Jan 23, 2026	71.40	72.57	70.80	71.82	71.82	0.59%	850,500
Jan 22, 2026	70.20	72.36	70.20	71.40	71.40	1.85%	602,100
Jan 21, 2026	69.00	70.55	68.71	70.10	70.10	1.93%	724,900
Jan 20, 2026	68.60	69.20	67.95	68.77	68.77	0.48%	290,700
Jan 19, 2026	68.80	69.65	67.90	68.44	68.44	-0.04%	261,900
Jan 16, 2026	69.35	69.35	68.02	68.47	68.47	-0.62%	531,700
Jan 15, 2026	68.90	69.20	68.06	68.90	68.90	0.39%	609,600
Jan 14, 2026	69.50	69.72	68.15	68.63	68.63	-1.11%	595,800
Jan 13, 2026	71.69	71.69	68.65	69.40	69.40	-3.32%	848,500
Jan 12, 2026	72.34	72.34	71.09	71.78	71.78	-0.14%	467,400
Jan 9, 2026	71.36	72.65	71.11	71.88	71.88	0.83%	1,218,200
Jan 8, 2026	70.61	71.82	70.44	71.29	71.29	1.12%	1,176,200
Jan 7, 2026	71.17	71.27	69.81	70.50	70.50	-0.94%	762,500
Jan 6, 2026	69.75	71.17	69.75	71.17	71.17	1.83%	972,800
Jan 5, 2026	70.38	70.65	69.21	69.89	69.89	0.68%	795,900
Jan 2, 2026	71.01	71.01	69.28	69.42	69.42	-0.72%	390,700
Dec 30, 2025	69.39	70.35	69.39	69.92	69.92	0.75%	495,600
Dec 29, 2025	69.25	69.67	68.56	69.40	69.40	0.19%	314,500
Dec 26, 2025	69.00	69.34	68.42	69.27	69.27	0.68%	294,700
Dec 23, 2025	68.77	69.31	67.65	68.80	68.80	1.87%	597,100
Dec 22, 2025	69.50	69.50	67.45	67.54	67.54	-0.68%	708,700
Dec 19, 2025	70.13	70.47	67.85	68.00	68.00	-3.02%	1,331,500
Dec 18, 2025	69.27	70.67	69.16	70.12	70.12	1.45%	931,700
Dec 17, 2025	68.27	71.28	67.13	69.12	69.12	1.38%	2,610,400
Dec 16, 2025	68.35	69.68	67.52	68.18	68.18	-1.35%	598,500
Dec 15, 2025	67.67	69.54	67.66	69.11	69.11	2.14%	941,600
Dec 12, 2025	66.90	67.75	66.33	67.66	67.66	1.36%	1,017,700
Dec 11, 2025	62.89	67.36	62.65	66.75	66.75	6.80%	2,064,500
Dec 10, 2025	63.75	64.22	62.06	62.50	62.50	-1.15%	513,000
Dec 9, 2025	62.09	63.84	61.00	63.23	63.23	1.67%	940,900
Dec 8, 2025	62.64	63.13	61.77	62.19	62.19	-0.45%	803,900
Dec 5, 2025	65.45	65.72	62.16	62.47	62.47	-4.55%	582,200
Dec 4, 2025	64.67	65.49	64.59	65.45	65.45	0.91%	346,800
Dec 3, 2025	64.11	65.14	64.11	64.86	64.86	0.87%	370,600
Dec 2, 2025	63.93	64.82	63.49	64.30	64.30	0.70%	459,800
Dec 1, 2025	64.41	64.41	63.41	63.85	63.85	-0.62%	297,000
Nov 28, 2025	64.15	64.37	63.24	64.25	64.25	1.18%	459,200