OVN Historical Data

OVN Page 10
Download
Date Close Price change Market cap Trading volume
Aug 27, 2024 $ 45.09
-5.72%
$ 204,605 $ 2.02 million
Aug 26, 2024 $ 47.82
-0.60%
$ 217,008 $ 860,678
Aug 25, 2024 $ 48.14
-0.54%
$ 218,452 $ 578,232
Aug 24, 2024 $ 48.39
+2.32%
$ 220,177 $ 893,212
Aug 23, 2024 $ 47.25
+4.02%
$ 214,985 $ 1.53 million
Aug 22, 2024 $ 45.42
-1.06%
$ 207,207 $ 2.92 million
Aug 21, 2024 $ 45.9
+2.90%
$ 543,097 $ 1.45 million
Aug 20, 2024 $ 44.6
-0.30%
$ 529,070 $ 974,786
Aug 19, 2024 $ 44.71
+0.37%
$ 530,313 $ 652,605
Aug 18, 2024 $ 44.48
+0.31%
$ 541,749 $ 613,980
Aug 17, 2024 $ 44.34
+1.01%
$ 540,083 $ 390,008
Aug 16, 2024 $ 43.9
+1.59%
$ 535,700 $ 946,974
Aug 15, 2024 $ 43.22
-4.36%
$ 527,358 $ 3.01 million
Aug 14, 2024 $ 45.2
-3.33%
$ 551,722 $ 1.18 million
Aug 13, 2024 $ 46.77
+0.50%
$ 570,114 $ 882,667
Aug 12, 2024 $ 46.51
+0.30%
$ 567,155 $ 738,384
Aug 11, 2024 $ 46.35
-3.51%
$ 565,430 $ 1.5 million
Aug 10, 2024 $ 48.04
+0.94%
$ 586,029 $ 489,173
Aug 9, 2024 $ 47.6
+4.65%
$ 581,367 $ 4.19 million
Aug 8, 2024 $ 45.18
+4.04%
$ 552,235 $ 3.62 million
Aug 7, 2024 $ 43.43
-0.30%
$ 530,900 $ 709,609
Aug 6, 2024 $ 43.55
+8.07%
$ 551,177 $ 971,404
Aug 5, 2024 $ 40.3
-6.09%
$ 509,996 $ 4.18 million
Aug 4, 2024 $ 42.5
-11.67%
$ 536,764 $ 451,618
Aug 3, 2024 $ 48.15
-2.43%
$ 608,665 $ 271,649
Aug 2, 2024 $ 49.38
-35.98%
$ 633,165 $ 377,073
Aug 1, 2024 $ 76.81
-0.79%
$ 983,706 $ 28,090
Jul 20, 2024 $ 45.21
-0.19%
$ -- $ 2,808
Jul 19, 2024 $ 45.3
+0.04%
$ 616,453 $ 2,807
Jul 5, 2024 $ 36.41
+0.02%
$ -- $ 3,579
Jul 4, 2024 $ 36.43
-13.98%
$ 516,685 $ 6,189
Jul 3, 2024 $ 42.39
+0.11%
$ 600,616 $ 2,623
Jun 21, 2024 $ 45.27
-0.38%
$ -- $ 2,227
Jun 20, 2024 $ 45.25
-2.66%
$ 270,360 $ 6,826
May 24, 2024 $ 48.27
+0.00%
$ -- $ 2,643
May 23, 2024 $ 48.27
+0.00%
$ 355,308 $ 2,643
May 19, 2024 $ 44.17
+0.00%
$ -- $ 2,186
May 18, 2024 $ 44.17
+0.00%
$ 326,659 $ 2,186
May 12, 2024 $ 53.45
+0.00%
$ 397,882 $ 6,459
May 11, 2024 $ 53.45
+0.00%
$ 414,746 $ 6,459
May 10, 2024 $ 54.84
+0.00%
$ -- $ 3,831
May 9, 2024 $ 54.84
-4.36%
$ 426,880 $ 6,792
May 7, 2024 $ 66.89
+0.00%
$ -- $ 3,847
May 6, 2024 $ 66.89
+0.00%
$ 523,513 $ 3,847
May 5, 2024 $ 67.44
+0.00%
$ -- $ 6,180
May 4, 2024 $ 67.44
+0.00%
$ 524,887 $ 6,180
May 2, 2024 $ 55.27
+0.00%
$ 432,579 $ 2,559
May 1, 2024 $ 55.27
-4.10%
$ 431,321 $ 2,559
Apr 30, 2024 $ 57.63
-1.22%
$ 455,395 $ 2,578
Apr 29, 2024 $ 58.35
-10.07%
$ 458,278 $ 2,478