ODV(ODV)
ODV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.84 | $2.94 | $2.78 | $2.94 | 1.41M |
| 5/19/2026 | $2.96 | $3.00 | $2.79 | $2.86 | 1.79M |
| 5/18/2026 | $3.09 | $3.09 | $2.88 | $2.92 | 1.46M |
| 5/15/2026 | $3.14 | $3.17 | $3.04 | $3.05 | 1.81M |
| 5/14/2026 | $3.36 | $3.38 | $3.22 | $3.33 | 896,800 |
| 5/13/2026 | $3.41 | $3.44 | $3.30 | $3.39 | 816,400 |
| 5/12/2026 | $3.31 | $3.48 | $3.26 | $3.41 | 1.27M |
| 5/11/2026 | $3.19 | $3.43 | $3.19 | $3.38 | 1.21M |
| 5/8/2026 | $3.30 | $3.39 | $3.22 | $3.28 | 1.44M |
| 5/7/2026 | $3.37 | $3.48 | $3.28 | $3.30 | 1.03M |
| 5/6/2026 | $3.30 | $3.46 | $3.24 | $3.27 | 1.63M |
| 5/5/2026 | $3.00 | $3.18 | $2.98 | $3.15 | 1.22M |
| 5/4/2026 | $2.95 | $2.99 | $2.93 | $2.94 | 1.02M |
| 5/1/2026 | $2.98 | $3.09 | $2.96 | $2.97 | 1.02M |
| 4/30/2026 | $3.05 | $3.11 | $2.95 | $2.99 | 1.29M |
| 4/29/2026 | $3.00 | $3.03 | $2.93 | $2.95 | 1.31M |
| 4/28/2026 | $3.10 | $3.17 | $3.02 | $3.05 | 2.20M |
| 4/27/2026 | $3.19 | $3.22 | $3.10 | $3.18 | 1.20M |
| 4/24/2026 | $3.39 | $3.42 | $3.21 | $3.23 | 2.01M |
| 4/23/2026 | $3.43 | $3.53 | $3.28 | $3.37 | 2.66M |
| 4/22/2026 | $3.56 | $3.62 | $3.48 | $3.49 | 1.52M |
| 4/21/2026 | $3.71 | $3.75 | $3.47 | $3.47 | 1.83M |
| 4/20/2026 | $3.57 | $3.80 | $3.55 | $3.76 | 2.31M |
| 4/17/2026 | $3.47 | $3.75 | $3.40 | $3.65 | 2.22M |
| 4/16/2026 | $3.39 | $3.44 | $3.34 | $3.37 | 1.58M |
| 4/15/2026 | $3.34 | $3.42 | $3.32 | $3.35 | 1.43M |
| 4/14/2026 | $3.43 | $3.46 | $3.36 | $3.43 | 1.39M |
| 4/13/2026 | $3.24 | $3.37 | $3.22 | $3.36 | 1.00M |
| 4/10/2026 | $3.32 | $3.34 | $3.26 | $3.30 | 1.14M |
| 4/9/2026 | $3.31 | $3.40 | $3.23 | $3.28 | 1.05M |
| 4/8/2026 | $3.53 | $3.53 | $3.27 | $3.31 | 1.76M |
| 4/7/2026 | $3.26 | $3.34 | $3.16 | $3.30 | 1.44M |
| 4/6/2026 | $3.28 | $3.35 | $3.26 | $3.27 | 1.16M |
| 4/2/2026 | $3.08 | $3.36 | $3.08 | $3.29 | 2.37M |
| 4/1/2026 | $3.38 | $3.44 | $3.31 | $3.33 | 2.39M |
| 3/31/2026 | $3.09 | $3.30 | $3.09 | $3.25 | 2.13M |
| 3/30/2026 | $3.07 | $3.15 | $3.00 | $3.03 | 2.30M |
| 3/27/2026 | $2.86 | $2.98 | $2.79 | $2.93 | 2.14M |
| 3/26/2026 | $2.78 | $3.08 | $2.78 | $2.86 | 1.70M |
| 3/25/2026 | $3.16 | $3.24 | $2.97 | $2.98 | 2.55M |
| 3/24/2026 | $2.92 | $2.99 | $2.84 | $2.96 | 2.32M |
| 3/23/2026 | $2.89 | $3.03 | $2.77 | $2.95 | 3.43M |
| 3/20/2026 | $3.05 | $3.13 | $2.75 | $2.83 | 9.44M |
| 3/19/2026 | $3.29 | $3.29 | $2.92 | $3.05 | 5.01M |
| 3/18/2026 | $3.51 | $3.55 | $3.30 | $3.36 | 4.31M |
| 3/17/2026 | $3.71 | $3.77 | $3.58 | $3.61 | 2.42M |
| 3/16/2026 | $3.71 | $3.84 | $3.60 | $3.65 | 3.48M |
| 3/13/2026 | $3.98 | $4.11 | $3.67 | $3.70 | 2.89M |
| 3/12/2026 | $4.23 | $4.30 | $3.94 | $4.00 | 2.35M |
| 3/11/2026 | $4.35 | $4.36 | $4.17 | $4.26 | 2.35M |
| 3/10/2026 | $4.31 | $4.50 | $4.27 | $4.46 | 3.40M |
| 3/9/2026 | $4.12 | $4.26 | $3.96 | $4.25 | 3.41M |
| 3/6/2026 | $4.23 | $4.34 | $4.11 | $4.30 | 2.49M |
| 3/5/2026 | $4.39 | $4.39 | $4.17 | $4.28 | 3.16M |
| 3/4/2026 | $4.69 | $4.71 | $4.46 | $4.46 | 2.31M |
| 3/3/2026 | $4.46 | $4.66 | $4.30 | $4.56 | 3.37M |
| 3/2/2026 | $4.69 | $4.79 | $4.53 | $4.78 | 3.09M |
| 2/27/2026 | $4.69 | $4.80 | $4.58 | $4.76 | 2.68M |
| 2/26/2026 | $4.25 | $4.64 | $4.25 | $4.59 | 2.86M |
| 2/25/2026 | $4.25 | $4.42 | $4.18 | $4.35 | 2.69M |
| 2/24/2026 | $3.76 | $4.30 | $3.76 | $4.19 | 3.65M |
| 2/23/2026 | $3.78 | $3.91 | $3.77 | $3.86 | 2.16M |
| 2/20/2026 | $3.82 | $3.82 | $3.61 | $3.74 | 1.98M |