OVID(OVID)
OVID
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $2.33 | $2.56 | $2.33 | $2.54 | 1.67M |
| 8/3/2026 | $2.22 | $2.36 | $2.22 | $2.33 | 1.68M |
| 7/31/2026 | $2.36 | $2.36 | $2.20 | $2.22 | 1.75M |
| 7/30/2026 | $2.30 | $2.38 | $2.28 | $2.37 | 1.29M |
| 7/29/2026 | $2.35 | $2.40 | $2.26 | $2.29 | 648,338 |
| 7/28/2026 | $2.42 | $2.42 | $2.24 | $2.36 | 1.35M |
| 7/27/2026 | $2.35 | $2.49 | $2.31 | $2.35 | 1.05M |
| 7/24/2026 | $2.40 | $2.40 | $2.31 | $2.33 | 984,979 |
| 7/23/2026 | $2.36 | $2.43 | $2.29 | $2.40 | 4.73M |
| 7/22/2026 | $2.52 | $2.52 | $2.33 | $2.38 | 1.09M |
| 7/21/2026 | $2.30 | $2.44 | $2.29 | $2.41 | 1.78M |
| 7/20/2026 | $2.42 | $2.47 | $2.30 | $2.31 | 1.28M |
| 7/17/2026 | $2.43 | $2.53 | $2.37 | $2.44 | 1.07M |
| 7/16/2026 | $2.49 | $2.51 | $2.38 | $2.45 | 1.52M |
| 7/15/2026 | $2.43 | $2.53 | $2.40 | $2.49 | 1.16M |
| 7/14/2026 | $2.42 | $2.46 | $2.37 | $2.46 | 1.28M |
| 7/13/2026 | $2.45 | $2.49 | $2.39 | $2.43 | 1.15M |
| 7/10/2026 | $2.59 | $2.60 | $2.42 | $2.52 | 1.39M |
| 7/9/2026 | $2.71 | $2.82 | $2.58 | $2.60 | 1.86M |
| 7/8/2026 | $2.68 | $2.74 | $2.53 | $2.73 | 3.03M |
| 7/7/2026 | $2.64 | $2.82 | $2.49 | $2.76 | 3.31M |
| 7/6/2026 | $2.77 | $2.77 | $2.60 | $2.61 | 1.16M |
| 7/2/2026 | $2.71 | $2.80 | $2.63 | $2.69 | 1.89M |
| 7/1/2026 | $2.66 | $2.72 | $2.61 | $2.68 | 1.41M |
| 6/30/2026 | $2.70 | $2.84 | $2.64 | $2.69 | 2.97M |
| 6/29/2026 | $2.52 | $2.73 | $2.46 | $2.72 | 1.55M |
| 6/26/2026 | $2.40 | $2.60 | $2.39 | $2.55 | 22.55M |
| 6/25/2026 | $2.49 | $2.55 | $2.38 | $2.42 | 2.14M |
| 6/24/2026 | $2.31 | $2.53 | $2.29 | $2.50 | 2.81M |
| 6/23/2026 | $2.20 | $2.33 | $2.19 | $2.32 | 2.42M |
| 6/22/2026 | $2.32 | $2.37 | $2.22 | $2.25 | 2.57M |
| 6/18/2026 | $2.42 | $2.49 | $2.27 | $2.27 | 15.35M |
| 6/17/2026 | $2.34 | $2.48 | $2.34 | $2.42 | 3.86M |
| 6/16/2026 | $2.25 | $2.41 | $2.24 | $2.36 | 2.36M |
| 6/15/2026 | $2.27 | $2.34 | $2.22 | $2.26 | 1.84M |
| 6/12/2026 | $2.20 | $2.36 | $2.19 | $2.30 | 2.06M |
| 6/11/2026 | $2.28 | $2.39 | $2.16 | $2.21 | 2.88M |
| 6/10/2026 | $2.42 | $2.50 | $2.27 | $2.28 | 1.61M |
| 6/9/2026 | $2.39 | $2.45 | $2.33 | $2.42 | 1.48M |
| 6/8/2026 | $2.44 | $2.45 | $2.32 | $2.36 | 1.47M |
| 6/5/2026 | $2.46 | $2.46 | $2.36 | $2.40 | 1.41M |
| 6/4/2026 | $2.42 | $2.52 | $2.42 | $2.48 | 1.28M |
| 6/3/2026 | $2.41 | $2.47 | $2.32 | $2.39 | 2.20M |
| 6/2/2026 | $2.55 | $2.63 | $2.37 | $2.40 | 1.42M |
| 6/1/2026 | $2.69 | $2.73 | $2.53 | $2.56 | 1.98M |
| 5/29/2026 | $2.63 | $2.77 | $2.54 | $2.73 | 1.67M |
| 5/28/2026 | $2.52 | $2.67 | $2.44 | $2.64 | 1.79M |
| 5/27/2026 | $2.45 | $2.58 | $2.43 | $2.54 | 962,519 |
| 5/26/2026 | $2.45 | $2.51 | $2.39 | $2.45 | 1.10M |
| 5/22/2026 | $2.46 | $2.52 | $2.43 | $2.47 | 1.34M |
| 5/21/2026 | $2.34 | $2.45 | $2.33 | $2.44 | 727,905 |
| 5/20/2026 | $2.40 | $2.46 | $2.35 | $2.39 | 915,779 |
| 5/19/2026 | $2.39 | $2.49 | $2.33 | $2.40 | 1.59M |
| 5/18/2026 | $2.63 | $2.63 | $2.39 | $2.41 | 1.37M |
| 5/15/2026 | $2.81 | $2.81 | $2.61 | $2.63 | 1.25M |
| 5/14/2026 | $2.85 | $2.86 | $2.75 | $2.80 | 1.32M |
| 5/13/2026 | $2.86 | $2.90 | $2.73 | $2.80 | 1.83M |
| 5/12/2026 | $2.78 | $2.95 | $2.70 | $2.87 | 4.83M |
| 5/11/2026 | $2.80 | $2.91 | $2.75 | $2.79 | 3.79M |
| 5/8/2026 | $2.77 | $2.85 | $2.70 | $2.80 | 1.52M |
| 5/7/2026 | $2.76 | $2.81 | $2.67 | $2.73 | 1.38M |
| 5/6/2026 | $2.83 | $2.95 | $2.75 | $2.78 | 2.57M |