OVBC(OVBC)
OVBC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $46.70 | $47.33 | $46.70 | $47.17 | 16,282 |
| 5/20/2026 | $46.00 | $47.42 | $46.00 | $46.66 | 18,700 |
| 5/19/2026 | $45.65 | $45.95 | $45.25 | $45.80 | 12,502 |
| 5/18/2026 | $45.75 | $46.38 | $45.58 | $45.58 | 15,500 |
| 5/15/2026 | $45.75 | $46.01 | $45.36 | $45.36 | 11,000 |
| 5/14/2026 | $45.95 | $46.71 | $45.65 | $45.95 | 10,644 |
| 5/13/2026 | $45.73 | $46.00 | $45.55 | $45.65 | 7,939 |
| 5/12/2026 | $46.27 | $46.27 | $45.34 | $45.64 | 13,516 |
| 5/11/2026 | $45.49 | $46.26 | $45.01 | $46.11 | 21,012 |
| 5/8/2026 | $45.06 | $45.52 | $44.90 | $45.21 | 9,214 |
| 5/7/2026 | $45.00 | $45.07 | $44.96 | $44.96 | 7,931 |
| 5/6/2026 | $45.26 | $45.89 | $44.85 | $44.85 | 18,138 |
| 5/5/2026 | $44.49 | $44.95 | $44.15 | $44.75 | 5,300 |
| 5/4/2026 | $45.06 | $45.51 | $44.00 | $44.10 | 9,900 |
| 5/1/2026 | $44.40 | $45.25 | $44.14 | $44.87 | 19,800 |
| 4/30/2026 | $44.96 | $45.56 | $44.46 | $44.51 | 11,100 |
| 4/29/2026 | $46.06 | $46.06 | $44.90 | $44.99 | 17,716 |
| 4/28/2026 | $46.00 | $46.00 | $45.32 | $45.80 | 13,400 |
| 4/27/2026 | $45.85 | $46.25 | $45.70 | $45.70 | 8,442 |
| 4/24/2026 | $45.90 | $46.25 | $45.51 | $45.60 | 5,435 |
| 4/23/2026 | $46.41 | $46.75 | $45.97 | $46.26 | 7,800 |
| 4/22/2026 | $46.51 | $46.94 | $46.25 | $46.25 | 7,906 |
| 4/21/2026 | $46.85 | $47.00 | $46.32 | $46.48 | 11,532 |
| 4/20/2026 | $47.00 | $47.00 | $46.50 | $46.61 | 7,600 |
| 4/17/2026 | $46.09 | $47.12 | $46.00 | $46.61 | 14,942 |
| 4/16/2026 | $46.00 | $46.00 | $45.51 | $45.51 | 8,900 |
| 4/15/2026 | $45.71 | $45.87 | $45.50 | $45.71 | 14,019 |
| 4/14/2026 | $45.71 | $45.71 | $45.11 | $45.61 | 11,824 |
| 4/13/2026 | $45.38 | $45.55 | $45.20 | $45.50 | 12,900 |
| 4/10/2026 | $45.72 | $45.79 | $45.25 | $45.59 | 15,017 |
| 4/9/2026 | $45.58 | $45.78 | $45.02 | $45.56 | 27,344 |
| 4/8/2026 | $45.93 | $45.99 | $45.06 | $45.27 | 15,731 |
| 4/7/2026 | $44.81 | $44.81 | $43.25 | $44.26 | 27,908 |
| 4/6/2026 | $44.20 | $44.99 | $44.04 | $44.51 | 19,300 |
| 4/2/2026 | $43.93 | $44.52 | $43.75 | $44.26 | 20,400 |
| 4/1/2026 | $44.00 | $44.70 | $44.00 | $44.13 | 8,200 |
| 3/31/2026 | $43.05 | $44.16 | $42.75 | $43.86 | 16,700 |
| 3/30/2026 | $42.75 | $42.77 | $42.40 | $42.46 | 15,300 |
| 3/27/2026 | $42.22 | $42.29 | $42.00 | $42.21 | 7,800 |
| 3/26/2026 | $41.80 | $43.00 | $41.80 | $42.26 | 9,800 |
| 3/25/2026 | $42.42 | $42.81 | $42.19 | $42.25 | 11,744 |
| 3/24/2026 | $42.53 | $42.53 | $41.97 | $41.97 | 14,000 |
| 3/23/2026 | $41.24 | $42.82 | $41.24 | $41.96 | 12,126 |
| 3/20/2026 | $41.05 | $41.72 | $40.63 | $40.63 | 25,900 |
| 3/19/2026 | $39.75 | $41.75 | $39.75 | $41.11 | 7,959 |
| 3/18/2026 | $41.27 | $43.26 | $39.89 | $40.55 | 15,508 |
| 3/17/2026 | $43.00 | $43.00 | $41.00 | $41.54 | 11,100 |
| 3/16/2026 | $41.57 | $42.09 | $41.45 | $41.87 | 9,117 |
| 3/13/2026 | $42.50 | $42.50 | $41.11 | $41.20 | 9,100 |
| 3/12/2026 | $41.27 | $41.58 | $40.75 | $41.58 | 4,800 |
| 3/11/2026 | $42.23 | $42.52 | $41.31 | $41.51 | 8,400 |
| 3/10/2026 | $42.14 | $42.82 | $41.96 | $42.33 | 13,749 |
| 3/9/2026 | $42.16 | $42.48 | $41.70 | $42.31 | 8,135 |
| 3/6/2026 | $42.00 | $42.34 | $41.75 | $42.28 | 7,700 |
| 3/5/2026 | $42.82 | $43.15 | $42.32 | $42.60 | 10,412 |
| 3/4/2026 | $43.22 | $43.50 | $42.75 | $43.16 | 17,312 |
| 3/3/2026 | $42.53 | $43.20 | $42.00 | $42.96 | 13,708 |
| 3/2/2026 | $42.14 | $43.10 | $42.00 | $43.01 | 8,300 |
| 2/27/2026 | $44.00 | $44.00 | $42.63 | $42.63 | 11,100 |
| 2/26/2026 | $44.10 | $44.80 | $43.74 | $44.00 | 21,944 |
| 2/25/2026 | $43.94 | $44.17 | $43.51 | $43.90 | 22,000 |
| 2/24/2026 | $44.01 | $44.04 | $43.10 | $43.51 | 13,800 |
| 2/23/2026 | $44.55 | $44.55 | $42.99 | $43.97 | 14,344 |
| 2/20/2026 | $43.50 | $44.43 | $43.50 | $44.06 | 18,122 |