Price alert —
Loading…
Sign in to get a one-time email the moment OVV crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $57.48 | $57.98 | $56.72 | $57.79 | 4.6M |
| 2026-07-16 | $56.10 | $57.08 | $56.10 | $56.45 | 3.3M |
| 2026-07-15 | $56.25 | $56.75 | $55.31 | $56.05 | 2.3M |
| 2026-07-14 | $56.86 | $57.30 | $55.66 | $56.31 | 2.9M |
| 2026-07-13 | $56.60 | $57.16 | $55.98 | $56.51 | 4.3M |
| 2026-07-10 | $55.39 | $55.56 | $54.53 | $55.53 | 1.5M |
| 2026-07-09 | $55.75 | $56.14 | $54.82 | $55.05 | 1.9M |
| 2026-07-08 | $56.10 | $57.02 | $55.63 | $56.35 | 2.6M |
| 2026-07-07 | $53.45 | $55.32 | $53.45 | $54.97 | 2.4M |
| 2026-07-06 | $52.78 | $53.41 | $52.48 | $53.30 | 2.1M |
| 2026-07-02 | $52.47 | $53.11 | $52.24 | $52.96 | 2.2M |
| 2026-07-01 | $52.50 | $53.19 | $51.86 | $51.98 | 2.5M |
| 2026-06-30 | $53.51 | $53.98 | $52.60 | $52.65 | 2.9M |
| 2026-06-29 | $52.92 | $53.55 | $52.89 | $53.20 | 2.6M |
| 2026-06-26 | $53.12 | $53.79 | $52.83 | $53.19 | 4.1M |
| 2026-06-25 | $52.26 | $53.66 | $52.07 | $53.55 | 2.6M |
| 2026-06-24 | $53.17 | $54.00 | $52.38 | $52.76 | 4.5M |
| 2026-06-23 | $53.59 | $55.37 | $53.58 | $54.87 | 3.9M |
| 2026-06-22 | $53.88 | $54.62 | $52.78 | $54.62 | 6.2M |
| 2026-06-18 | $52.85 | $53.18 | $52.02 | $52.41 | 7.1M |
| 2026-06-17 | $53.45 | $54.15 | $52.82 | $53.61 | 3.7M |
| 2026-06-16 | $53.22 | $54.19 | $53.22 | $53.50 | 2.1M |
| 2026-06-15 | $54.30 | $55.04 | $53.91 | $54.31 | 3.0M |
| 2026-06-12 | $55.54 | $57.76 | $55.54 | $57.45 | 2.2M |
| 2026-06-11 | $58.29 | $58.85 | $55.84 | $56.53 | 3.7M |
| 2026-06-10 | $57.01 | $58.75 | $56.97 | $57.94 | 2.5M |
| 2026-06-09 | $57.38 | $57.54 | $55.39 | $56.59 | 2.9M |
| 2026-06-08 | $56.98 | $58.33 | $56.98 | $57.91 | 1.8M |
| 2026-06-05 | $58.97 | $59.04 | $56.66 | $56.70 | 2.4M |
| 2026-06-04 | $58.38 | $59.64 | $58.14 | $59.29 | 2.5M |
| 2026-06-03 | $58.94 | $59.91 | $58.46 | $59.24 | 2.6M |
| 2026-06-02 | $57.97 | $58.90 | $57.97 | $58.54 | 2.0M |
| 2026-06-01 | $56.82 | $58.77 | $56.82 | $58.14 | 2.9M |
| 2026-05-29 | $55.22 | $56.04 | $54.86 | $56.04 | 4.1M |
| 2026-05-28 | $56.47 | $56.50 | $55.45 | $55.81 | 3.6M |
| 2026-05-27 | $55.11 | $56.38 | $54.64 | $55.64 | 3.7M |
| 2026-05-26 | $58.00 | $58.57 | $56.37 | $56.47 | 3.3M |
| 2026-05-22 | $58.26 | $59.15 | $58.16 | $58.74 | 2.3M |
| 2026-05-21 | $60.69 | $60.71 | $58.20 | $58.87 | 2.6M |
| 2026-05-20 | $61.49 | $62.16 | $59.34 | $59.53 | 4.5M |
| 2026-05-19 | $60.67 | $61.21 | $59.64 | $60.89 | 3.6M |
| 2026-05-18 | $59.62 | $60.81 | $59.19 | $60.03 | 4.1M |
| 2026-05-15 | $59.00 | $60.08 | $58.83 | $60.00 | 3.7M |
| 2026-05-14 | $57.61 | $58.42 | $57.27 | $58.30 | 3.0M |
| 2026-05-13 | $58.62 | $58.68 | $56.79 | $57.79 | 4.6M |
| 2026-05-12 | $59.91 | $59.91 | $57.38 | $58.09 | 7.0M |
| 2026-05-11 | $58.87 | $59.25 | $57.90 | $59.09 | 5.2M |
| 2026-05-08 | $58.74 | $58.74 | $57.20 | $57.83 | 4.8M |
| 2026-05-07 | $58.49 | $58.98 | $56.71 | $58.31 | 6.2M |
| 2026-05-06 | $60.20 | $61.37 | $59.41 | $59.90 | 7.1M |
| 2026-05-05 | $62.60 | $63.46 | $62.21 | $63.08 | 3.9M |
| 2026-05-04 | $61.20 | $63.00 | $60.70 | $62.93 | 3.7M |
| 2026-05-01 | $60.89 | $61.31 | $59.34 | $60.85 | 2.8M |
| 2026-04-30 | $60.16 | $61.73 | $60.00 | $61.55 | 3.8M |
| 2026-04-29 | $59.29 | $61.19 | $58.95 | $61.09 | 3.6M |
| 2026-04-28 | $58.22 | $58.49 | $57.34 | $58.46 | 5.3M |
| 2026-04-27 | $56.48 | $57.31 | $56.27 | $56.94 | 4.0M |
| 2026-04-24 | $56.16 | $56.56 | $55.42 | $55.73 | 2.6M |
| 2026-04-23 | $56.23 | $56.81 | $55.69 | $56.58 | 2.4M |
| 2026-04-22 | $55.23 | $55.80 | $54.91 | $55.79 | 3.2M |
| 2026-04-21 | $53.45 | $54.99 | $53.28 | $54.91 | 2.3M |
| 2026-04-20 | $53.49 | $53.81 | $52.83 | $53.45 | 2.6M |
| 2026-04-17 | $52.51 | $53.04 | $51.03 | $52.81 | 3.8M |
| 2026-04-16 | $55.07 | $56.26 | $55.07 | $55.72 | 3.0M |
| 2026-04-15 | $54.40 | $55.59 | $54.18 | $55.04 | 2.1M |
| 2026-04-14 | $55.54 | $55.78 | $54.42 | $54.80 | 3.5M |
| 2026-04-13 | $57.03 | $57.14 | $55.73 | $56.35 | 2.9M |
| 2026-04-10 | $55.58 | $56.94 | $55.58 | $56.09 | 2.9M |
| 2026-04-09 | $57.12 | $57.89 | $55.54 | $56.16 | 4.4M |
| 2026-04-08 | $56.57 | $57.27 | $55.41 | $56.78 | 5.0M |
| 2026-04-07 | $59.88 | $61.30 | $59.71 | $60.73 | 4.5M |
| 2026-04-06 | $59.27 | $59.46 | $58.80 | $59.42 | 2.8M |
| 2026-04-02 | $59.42 | $60.37 | $58.30 | $59.18 | 2.8M |
| 2026-04-01 | $57.87 | $58.77 | $56.64 | $57.42 | 3.5M |
| 2026-03-31 | $60.76 | $61.54 | $57.79 | $59.36 | 5.0M |
| 2026-03-30 | $61.68 | $62.37 | $60.30 | $60.65 | 4.6M |
| 2026-03-27 | $61.79 | $62.60 | $61.20 | $62.08 | 3.9M |
| 2026-03-26 | $60.50 | $61.94 | $60.45 | $61.26 | 3.1M |
| 2026-03-25 | $58.09 | $60.15 | $57.64 | $60.14 | 3.7M |
| 2026-03-24 | $57.83 | $59.44 | $57.65 | $58.97 | 4.0M |
| 2026-03-23 | $55.74 | $57.71 | $55.56 | $56.94 | 5.1M |
| 2026-03-20 | $57.44 | $58.00 | $56.71 | $56.97 | 17.6M |
| 2026-03-19 | $56.38 | $57.65 | $56.18 | $56.98 | 4.2M |
| 2026-03-18 | $55.85 | $56.38 | $55.23 | $56.03 | 5.0M |
| 2026-03-17 | $55.24 | $56.18 | $54.98 | $55.44 | 3.5M |
| 2026-03-16 | $54.83 | $55.69 | $54.17 | $54.84 | 3.5M |
| 2026-03-13 | $54.42 | $55.48 | $54.14 | $55.33 | 3.8M |
| 2026-03-12 | $55.15 | $55.85 | $54.81 | $54.93 | 4.9M |
| 2026-03-11 | $52.91 | $55.14 | $52.91 | $55.06 | 4.9M |
| 2026-03-10 | $52.90 | $54.29 | $52.47 | $52.90 | 6.6M |
| 2026-03-09 | $52.66 | $54.40 | $52.66 | $53.72 | 9.7M |
| 2026-03-06 | $53.00 | $53.31 | $51.83 | $52.25 | 4.8M |
| 2026-03-05 | $52.16 | $53.15 | $52.04 | $52.63 | 4.4M |
| 2026-03-04 | $51.07 | $51.85 | $50.44 | $51.72 | 4.2M |
| 2026-03-03 | $52.80 | $53.21 | $50.90 | $51.79 | 5.0M |
| 2026-03-02 | $52.39 | $52.39 | $50.70 | $52.16 | 6.2M |
| 2026-02-27 | $49.99 | $50.76 | $49.07 | $50.59 | 3.9M |
| 2026-02-26 | $48.49 | $50.19 | $47.95 | $49.44 | 5.9M |
| 2026-02-25 | $50.20 | $50.51 | $48.61 | $49.33 | 4.9M |
| 2026-02-24 | $51.35 | $51.60 | $49.35 | $50.09 | 9.3M |
| 2026-02-23 | $50.55 | $50.87 | $50.04 | $50.83 | 5.4M |
| 2026-02-20 | $50.63 | $50.90 | $49.68 | $50.58 | 3.9M |
| 2026-02-19 | $49.49 | $51.23 | $49.49 | $50.67 | 7.0M |
| 2026-02-18 | $48.01 | $49.23 | $47.16 | $49.08 | 7.8M |
| 2026-02-17 | $47.16 | $47.50 | $45.08 | $46.08 | 4.6M |
| 2026-02-13 | $45.75 | $47.31 | $45.75 | $46.93 | 4.2M |
| 2026-02-12 | $47.36 | $47.85 | $44.66 | $45.97 | 6.8M |
| 2026-02-11 | $47.54 | $48.17 | $46.94 | $47.80 | 3.8M |
| 2026-02-10 | $47.04 | $47.17 | $46.45 | $46.63 | 3.2M |
| 2026-02-09 | $46.27 | $47.31 | $46.07 | $47.01 | 5.1M |
| 2026-02-06 | $45.17 | $46.73 | $44.99 | $46.53 | 4.0M |
| 2026-02-05 | $45.48 | $45.71 | $44.07 | $44.88 | 4.8M |
| 2026-02-04 | $44.40 | $46.24 | $43.91 | $46.11 | 6.7M |
| 2026-02-03 | $43.12 | $44.49 | $42.65 | $44.11 | 14.2M |
| 2026-02-02 | $41.70 | $42.86 | $41.65 | $42.48 | 6.3M |
| 2026-01-30 | $43.36 | $44.44 | $42.55 | $43.47 | 4.5M |
| 2026-01-29 | $43.73 | $44.42 | $43.16 | $43.47 | 6.2M |
| 2026-01-28 | $43.11 | $43.41 | $42.37 | $42.76 | 3.7M |
| 2026-01-27 | $41.63 | $42.85 | $41.55 | $42.77 | 4.2M |
| 2026-01-26 | $41.27 | $41.41 | $40.04 | $41.36 | 4.8M |
| 2026-01-23 | $41.65 | $42.00 | $40.78 | $41.02 | 4.4M |
| 2026-01-22 | $40.58 | $41.11 | $40.43 | $40.72 | 3.7M |
| 2026-01-21 | $40.44 | $41.71 | $39.97 | $40.80 | 4.5M |
| 2026-01-20 | $40.00 | $40.51 | $39.32 | $39.56 | 2.9M |