VVOS(VVOS)
VVOS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $0.10 | $0.10 | $0.09 | $0.10 | 793,837 |
| 11/12/2026 | $0.09 | $0.10 | $0.09 | $0.10 | 508,554 |
| 11/11/2026 | $0.09 | $0.10 | $0.09 | $0.09 | 595,555 |
| 11/10/2026 | $0.09 | $0.10 | $0.09 | $0.09 | 660,800 |
| 11/9/2026 | $0.09 | $0.10 | $0.09 | $0.10 | 740,078 |
| 11/6/2026 | $0.10 | $0.11 | $0.09 | $0.09 | 771,322 |
| 11/5/2026 | $0.11 | $0.11 | $0.10 | $0.10 | 653,215 |
| 11/4/2026 | $0.12 | $0.12 | $0.11 | $0.11 | 338,746 |
| 11/3/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 441,754 |
| 11/2/2026 | $0.11 | $0.12 | $0.11 | $0.11 | 617,175 |
| 10/30/2026 | $0.12 | $0.12 | $0.11 | $0.11 | 741,948 |
| 10/29/2026 | $0.12 | $0.12 | $0.11 | $0.12 | 1.25M |
| 10/28/2026 | $0.13 | $0.13 | $0.12 | $0.12 | 828,813 |
| 10/27/2026 | $0.13 | $0.13 | $0.12 | $0.13 | 923,800 |
| 10/26/2026 | $0.13 | $0.13 | $0.12 | $0.13 | 666,336 |
| 10/23/2026 | $0.13 | $0.13 | $0.13 | $0.13 | 936,317 |
| 10/22/2026 | $0.12 | $0.13 | $0.12 | $0.13 | 1.93M |
| 10/21/2026 | $0.14 | $0.14 | $0.13 | $0.13 | 4.72M |
| 10/20/2026 | $0.13 | $0.14 | $0.12 | $0.14 | 76.70M |
| 10/19/2026 | $0.14 | $0.14 | $0.12 | $0.13 | 47.33M |
| 10/16/2026 | $0.14 | $0.14 | $0.13 | $0.13 | 1.62M |
| 10/15/2026 | $0.13 | $0.15 | $0.13 | $0.14 | 11.62M |
| 10/14/2026 | $0.14 | $0.15 | $0.13 | $0.13 | 672,218 |
| 10/13/2026 | $0.15 | $0.15 | $0.14 | $0.14 | 736,617 |
| 10/12/2026 | $0.15 | $0.15 | $0.14 | $0.14 | 491,552 |
| 10/9/2026 | $0.15 | $0.16 | $0.14 | $0.15 | 8.83M |
| 10/8/2026 | $0.15 | $0.15 | $0.15 | $0.15 | 1.98M |
| 10/7/2026 | $0.15 | $0.16 | $0.15 | $0.15 | 419,749 |
| 10/6/2026 | $0.15 | $0.16 | $0.15 | $0.15 | 573,014 |
| 10/5/2026 | $0.15 | $0.16 | $0.15 | $0.15 | 585,844 |
| 10/2/2026 | $0.15 | $0.16 | $0.15 | $0.15 | 671,984 |
| 10/1/2026 | $0.14 | $0.15 | $0.14 | $0.15 | 1.20M |
| 9/30/2026 | $0.14 | $0.15 | $0.14 | $0.15 | 2.28M |
| 9/29/2026 | $0.14 | $0.16 | $0.13 | $0.15 | 76.76M |
| 9/28/2026 | $0.14 | $0.14 | $0.13 | $0.13 | 1.45M |
| 9/25/2026 | $0.15 | $0.15 | $0.14 | $0.14 | 653,800 |
| 9/24/2026 | $0.14 | $0.15 | $0.14 | $0.15 | 928,800 |
| 9/23/2026 | $0.16 | $0.16 | $0.14 | $0.15 | 1.54M |
| 9/22/2026 | $0.16 | $0.17 | $0.15 | $0.16 | 1.10M |
| 9/21/2026 | $0.17 | $0.17 | $0.16 | $0.16 | 678,900 |
| 9/18/2026 | $0.17 | $0.17 | $0.16 | $0.16 | 1.67M |
| 9/17/2026 | $0.17 | $0.18 | $0.16 | $0.18 | 1.82M |
| 9/16/2026 | $0.16 | $0.17 | $0.16 | $0.16 | 1.37M |
| 9/15/2026 | $0.17 | $0.17 | $0.16 | $0.16 | 1.56M |
| 9/14/2026 | $0.18 | $0.18 | $0.17 | $0.18 | 1.14M |
| 9/11/2026 | $0.18 | $0.19 | $0.18 | $0.18 | 1.52M |
| 9/10/2026 | $0.16 | $0.18 | $0.16 | $0.18 | 2.70M |
| 9/9/2026 | $0.17 | $0.19 | $0.17 | $0.17 | 46.27M |
| 9/8/2026 | $0.18 | $0.19 | $0.17 | $0.18 | 5.10M |
| 9/4/2026 | $0.16 | $0.19 | $0.16 | $0.19 | 4.50M |
| 9/3/2026 | $0.17 | $0.18 | $0.17 | $0.17 | 4.06M |
| 9/2/2026 | $0.16 | $0.18 | $0.16 | $0.17 | 7.57M |
| 9/1/2026 | $0.16 | $0.18 | $0.16 | $0.17 | 18.30M |
| 8/31/2026 | $0.40 | $0.46 | $0.17 | $0.20 | 532.18M |
| 8/28/2026 | $0.26 | $0.27 | $0.22 | $0.22 | 4.73M |
| 8/27/2026 | $0.25 | $0.26 | $0.24 | $0.26 | 1.78M |
| 8/26/2026 | $0.26 | $0.27 | $0.25 | $0.25 | 15.19M |
| 8/25/2026 | $0.28 | $0.28 | $0.26 | $0.27 | 1.77M |
| 8/24/2026 | $0.30 | $0.30 | $0.27 | $0.28 | 249,002 |
| 8/21/2026 | $0.29 | $0.30 | $0.28 | $0.30 | 122,785 |
| 8/20/2026 | $0.27 | $0.28 | $0.27 | $0.28 | 490,214 |
| 8/19/2026 | $0.29 | $0.30 | $0.26 | $0.28 | 402,200 |
| 8/18/2026 | $0.30 | $0.30 | $0.29 | $0.29 | 176,000 |
| 8/17/2026 | $0.30 | $0.32 | $0.30 | $0.30 | 661,016 |
Latest close Refreshed daily after the closeAbout this data
Explore More
VVOS Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
