OVN Historical Data

OVN Page 9
Download
Date Close Price change Market cap Trading volume
Oct 16, 2024 $ 12.57
-28.99%
$ 37,729 $ 3.25 million
Oct 15, 2024 $ 17.76
-3.83%
$ 53,314 $ 951,703
Oct 14, 2024 $ 18.47
+0.20%
$ 55,868 $ 1.14 million
Oct 13, 2024 $ 18.33
-2.02%
$ 55,473 $ 1.7 million
Oct 12, 2024 $ 18.71
+3.97%
$ 58,376 $ 6.35 million
Oct 11, 2024 $ 18
-12.46%
$ 56,707 $ 4.33 million
Oct 10, 2024 $ 20.56
-46.49%
$ 63,145 $ 22.17 million
Oct 9, 2024 $ 38.42
-12.81%
$ 116,760 $ 4.5 million
Oct 8, 2024 $ 44.07
+0.31%
$ 133,911 $ 576,510
Oct 7, 2024 $ 43.93
-0.01%
$ 151,450 $ 501,796
Oct 6, 2024 $ 43.93
+0.39%
$ 151,459 $ 316,374
Oct 5, 2024 $ 43.76
+0.49%
$ 150,877 $ 445,229
Oct 4, 2024 $ 43.55
+2.95%
$ 150,233 $ 923,797
Oct 3, 2024 $ 41.9
-8.96%
$ 145,767 $ 3.77 million
Oct 2, 2024 $ 46.05
-0.12%
$ 159,975 $ 2.96 million
Oct 1, 2024 $ 46.13
-7.13%
$ 160,260 $ 4.99 million
Sep 30, 2024 $ 49.67
-2.64%
$ 172,558 $ 1.67 million
Sep 29, 2024 $ 51.84
+2.85%
$ 194,041 $ 767,339
Sep 28, 2024 $ 50.39
+1.77%
$ 189,188 $ 833,348
Sep 27, 2024 $ 49.51
+2.34%
$ 185,882 $ 1.87 million
Sep 26, 2024 $ 48.35
-0.64%
$ 184,019 $ 2.66 million
Sep 25, 2024 $ 48.7
-1.32%
$ 186,163 $ 2.05 million
Sep 24, 2024 $ 49.35
+1.77%
$ 188,667 $ 995,819
Sep 23, 2024 $ 48.48
+3.03%
$ 185,429 $ 1.57 million
Sep 22, 2024 $ 47.06
-0.15%
$ 180,149 $ 787,391
Sep 21, 2024 $ 47.11
+2.41%
$ 180,558 $ 740,894
Sep 20, 2024 $ 46.04
+3.10%
$ 176,570 $ 1.01 million
Sep 19, 2024 $ 44.66
+2.60%
$ 171,389 $ 2.42 million
Sep 18, 2024 $ 44.15
-1.95%
$ 169,433 $ 1.71 million
Sep 17, 2024 $ 45.03
+2.99%
$ 173,172 $ 728,760
Sep 16, 2024 $ 43.69
+1.29%
$ 181,063 $ 326,715
Sep 15, 2024 $ 43.17
-0.91%
$ 179,004 $ 808,938
Sep 14, 2024 $ 43.58
-0.34%
$ 181,718 $ 661,770
Sep 13, 2024 $ 43.72
+5.68%
$ 182,331 $ 957,953
Sep 12, 2024 $ 41.41
-2.78%
$ 173,797 $ 2.09 million
Sep 11, 2024 $ 42.63
+0.08%
$ 178,907 $ 911,824
Sep 10, 2024 $ 42.81
-0.34%
$ 179,800 $ 507,717
Sep 9, 2024 $ 42.64
+1.54%
$ 179,275 $ 509,322
Sep 8, 2024 $ 42.01
+0.87%
$ 176,607 $ 535,388
Sep 7, 2024 $ 41.66
-1.10%
$ 175,910 $ 539,270
Sep 6, 2024 $ 42.12
-1.76%
$ 177,781 $ 879,835
Sep 5, 2024 $ 42.89
-2.92%
$ 181,059 $ 1.74 million
Sep 4, 2024 $ 44.7
-2.39%
$ 188,703 $ 789,242
Sep 3, 2024 $ 45.79
-0.98%
$ 193,294 $ 500,795
Sep 2, 2024 $ 46.28
+0.79%
$ 208,736 $ 378,066
Sep 1, 2024 $ 45.89
+0.09%
$ 208,856 $ 573,567
Aug 31, 2024 $ 45.86
+2.39%
$ 208,738 $ 344,194
Aug 30, 2024 $ 44.56
-3.74%
$ 202,340 $ 1.85 million
Aug 29, 2024 $ 46.29
-0.67%
$ 210,647 $ 2.48 million
Aug 28, 2024 $ 46.61
+3.43%
$ 211,614 $ 748,466