OVV(OVV)
OVV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $60.54 | $61.88 | $60.29 | $61.88 | 2.68M |
| 7/31/2026 | $61.52 | $62.51 | $61.02 | $62.46 | 2.40M |
| 7/30/2026 | $60.45 | $61.74 | $60.21 | $61.62 | 2.84M |
| 7/29/2026 | $63.00 | $63.00 | $60.36 | $61.28 | 3.13M |
| 7/28/2026 | $60.09 | $60.63 | $58.62 | $59.15 | 3.65M |
| 7/27/2026 | $62.14 | $63.08 | $60.06 | $60.08 | 4.01M |
| 7/24/2026 | $61.39 | $64.61 | $61.32 | $63.13 | 7.47M |
| 7/23/2026 | $61.11 | $62.52 | $60.85 | $61.39 | 5.79M |
| 7/22/2026 | $60.01 | $60.84 | $60.01 | $60.51 | 2.91M |
| 7/21/2026 | $58.40 | $59.39 | $58.09 | $59.37 | 2.92M |
| 7/20/2026 | $57.39 | $58.68 | $56.99 | $57.77 | 3.85M |
| 7/17/2026 | $57.48 | $57.98 | $56.72 | $57.79 | 4.60M |
| 7/16/2026 | $56.10 | $57.08 | $56.10 | $56.45 | 3.27M |
| 7/15/2026 | $56.25 | $56.75 | $55.31 | $56.05 | 2.31M |
| 7/14/2026 | $56.86 | $57.30 | $55.66 | $56.31 | 2.94M |
| 7/13/2026 | $56.60 | $57.16 | $55.98 | $56.51 | 4.34M |
| 7/10/2026 | $55.39 | $55.56 | $54.53 | $55.53 | 1.49M |
| 7/9/2026 | $55.75 | $56.14 | $54.82 | $55.05 | 1.91M |
| 7/8/2026 | $56.10 | $57.02 | $55.63 | $56.35 | 2.55M |
| 7/7/2026 | $53.45 | $55.32 | $53.45 | $54.97 | 2.44M |
| 7/6/2026 | $52.78 | $53.41 | $52.48 | $53.30 | 2.06M |
| 7/2/2026 | $52.47 | $53.11 | $52.24 | $52.96 | 2.21M |
| 7/1/2026 | $52.50 | $53.19 | $51.86 | $51.98 | 2.50M |
| 6/30/2026 | $53.51 | $53.98 | $52.60 | $52.65 | 2.86M |
| 6/29/2026 | $52.92 | $53.55 | $52.89 | $53.20 | 2.63M |
| 6/26/2026 | $53.12 | $53.79 | $52.83 | $53.19 | 4.06M |
| 6/25/2026 | $52.26 | $53.66 | $52.07 | $53.55 | 2.64M |
| 6/24/2026 | $53.17 | $54.00 | $52.38 | $52.76 | 4.54M |
| 6/23/2026 | $53.59 | $55.37 | $53.58 | $54.87 | 3.90M |
| 6/22/2026 | $53.88 | $54.62 | $52.78 | $54.62 | 6.17M |
| 6/18/2026 | $52.85 | $53.18 | $52.02 | $52.41 | 7.14M |
| 6/17/2026 | $53.45 | $54.15 | $52.82 | $53.61 | 3.70M |
| 6/16/2026 | $53.22 | $54.19 | $53.22 | $53.50 | 2.12M |
| 6/15/2026 | $54.30 | $55.04 | $53.91 | $54.31 | 3.04M |
| 6/12/2026 | $55.54 | $57.76 | $55.54 | $57.45 | 2.21M |
| 6/11/2026 | $58.29 | $58.85 | $55.84 | $56.53 | 3.68M |
| 6/10/2026 | $57.01 | $58.75 | $56.97 | $57.94 | 2.47M |
| 6/9/2026 | $57.38 | $57.54 | $55.39 | $56.59 | 2.87M |
| 6/8/2026 | $56.98 | $58.33 | $56.98 | $57.91 | 1.77M |
| 6/5/2026 | $58.97 | $59.04 | $56.66 | $56.70 | 2.37M |
| 6/4/2026 | $58.38 | $59.64 | $58.14 | $59.29 | 2.53M |
| 6/3/2026 | $58.94 | $59.91 | $58.46 | $59.24 | 2.58M |
| 6/2/2026 | $57.97 | $58.90 | $57.97 | $58.54 | 1.97M |
| 6/1/2026 | $56.82 | $58.77 | $56.82 | $58.14 | 2.89M |
| 5/29/2026 | $55.22 | $56.04 | $54.86 | $56.04 | 4.08M |
| 5/28/2026 | $56.47 | $56.50 | $55.45 | $55.81 | 3.58M |
| 5/27/2026 | $55.11 | $56.38 | $54.64 | $55.64 | 3.70M |
| 5/26/2026 | $58.00 | $58.57 | $56.37 | $56.47 | 3.35M |
| 5/22/2026 | $58.26 | $59.15 | $58.16 | $58.74 | 2.31M |
| 5/21/2026 | $60.69 | $60.71 | $58.20 | $58.87 | 2.65M |
| 5/20/2026 | $61.49 | $62.16 | $59.34 | $59.53 | 4.49M |
| 5/19/2026 | $60.67 | $61.21 | $59.64 | $60.89 | 3.65M |
| 5/18/2026 | $59.62 | $60.81 | $59.19 | $60.03 | 4.13M |
| 5/15/2026 | $59.00 | $60.08 | $58.83 | $60.00 | 3.75M |
| 5/14/2026 | $57.61 | $58.42 | $57.27 | $58.30 | 3.00M |
| 5/13/2026 | $58.62 | $58.68 | $56.79 | $57.79 | 4.63M |
| 5/12/2026 | $59.91 | $59.91 | $57.38 | $58.09 | 6.99M |
| 5/11/2026 | $58.87 | $59.25 | $57.90 | $59.09 | 5.24M |
| 5/8/2026 | $58.74 | $58.74 | $57.20 | $57.83 | 4.80M |
| 5/7/2026 | $58.49 | $58.98 | $56.71 | $58.31 | 6.17M |
| 5/6/2026 | $60.20 | $61.37 | $59.41 | $59.90 | 7.11M |