OVBC(OVBC)
OVBC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $41.90 | $42.55 | $41.53 | $41.77 | 29,945 |
| 7/30/2026 | $41.35 | $42.75 | $41.35 | $42.12 | 56,927 |
| 7/29/2026 | $41.76 | $42.49 | $41.18 | $41.66 | 118,100 |
| 7/28/2026 | $43.17 | $43.17 | $41.78 | $42.01 | 20,700 |
| 7/27/2026 | $42.88 | $43.80 | $42.41 | $42.80 | 20,539 |
| 7/24/2026 | $41.49 | $43.73 | $41.37 | $42.14 | 24,500 |
| 7/23/2026 | $42.21 | $42.91 | $42.10 | $42.15 | 48,800 |
| 7/22/2026 | $43.23 | $43.70 | $42.25 | $42.89 | 40,604 |
| 7/21/2026 | $44.13 | $44.13 | $42.63 | $43.43 | 142,800 |
| 7/20/2026 | $43.05 | $43.96 | $43.01 | $43.71 | 47,735 |
| 7/17/2026 | $44.49 | $45.51 | $43.10 | $43.66 | 97,422 |
| 7/16/2026 | $44.01 | $44.82 | $42.53 | $44.82 | 41,200 |
| 7/15/2026 | $43.32 | $43.99 | $42.37 | $43.70 | 23,600 |
| 7/14/2026 | $43.01 | $43.48 | $42.42 | $43.19 | 34,249 |
| 7/13/2026 | $42.65 | $43.44 | $41.60 | $43.03 | 63,014 |
| 7/10/2026 | $42.15 | $43.07 | $41.75 | $42.70 | 31,437 |
| 7/9/2026 | $41.55 | $42.15 | $41.36 | $42.15 | 22,700 |
| 7/8/2026 | $41.43 | $42.07 | $41.02 | $41.59 | 25,700 |
| 7/7/2026 | $42.30 | $42.98 | $41.62 | $41.65 | 15,800 |
| 7/6/2026 | $42.61 | $43.45 | $42.00 | $42.53 | 16,947 |
| 7/2/2026 | $43.80 | $44.39 | $42.05 | $42.61 | 16,711 |
| 7/1/2026 | $43.14 | $43.99 | $43.14 | $43.72 | 17,900 |
| 6/30/2026 | $43.68 | $43.88 | $42.89 | $43.43 | 16,800 |
| 6/29/2026 | $44.21 | $44.71 | $43.06 | $43.91 | 27,943 |
| 6/26/2026 | $42.58 | $45.01 | $41.25 | $44.56 | 137,247 |
| 6/25/2026 | $43.88 | $44.18 | $41.76 | $42.44 | 42,500 |
| 6/24/2026 | $49.55 | $50.15 | $44.02 | $44.42 | 45,700 |
| 6/23/2026 | $47.87 | $49.71 | $47.52 | $49.48 | 120,727 |
| 6/22/2026 | $48.28 | $48.70 | $47.50 | $47.59 | 24,700 |
| 6/18/2026 | $48.39 | $49.15 | $47.62 | $48.11 | 43,900 |
| 6/17/2026 | $48.42 | $54.96 | $47.25 | $47.85 | 23,300 |
| 6/16/2026 | $48.11 | $49.05 | $47.93 | $48.21 | 25,700 |
| 6/15/2026 | $50.42 | $51.25 | $47.77 | $47.99 | 30,728 |
| 6/12/2026 | $49.15 | $50.35 | $49.15 | $50.13 | 46,000 |
| 6/11/2026 | $49.16 | $49.75 | $48.91 | $49.15 | 44,009 |
| 6/10/2026 | $49.00 | $49.69 | $48.75 | $49.06 | 51,811 |
| 6/9/2026 | $48.51 | $49.74 | $48.37 | $48.53 | 22,200 |
| 6/8/2026 | $48.21 | $49.54 | $47.44 | $48.36 | 85,400 |
| 6/5/2026 | $48.42 | $49.07 | $48.11 | $48.15 | 39,608 |
| 6/4/2026 | $47.37 | $48.80 | $47.36 | $48.21 | 54,200 |
| 6/3/2026 | $48.10 | $48.43 | $46.80 | $46.85 | 30,300 |
| 6/2/2026 | $47.30 | $49.00 | $47.30 | $48.33 | 39,923 |
| 6/1/2026 | $48.06 | $48.10 | $46.54 | $47.41 | 26,940 |
| 5/29/2026 | $49.52 | $49.60 | $48.05 | $48.05 | 26,800 |
| 5/28/2026 | $49.59 | $50.68 | $48.90 | $49.21 | 96,648 |
| 5/27/2026 | $48.06 | $50.24 | $47.90 | $49.17 | 165,000 |
| 5/26/2026 | $47.69 | $48.70 | $47.44 | $47.96 | 55,300 |
| 5/22/2026 | $47.39 | $48.07 | $47.00 | $47.21 | 31,432 |
| 5/21/2026 | $46.70 | $47.33 | $46.70 | $47.17 | 16,300 |
| 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 |