Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ODV )

2.020 +0.010 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.950 4.950 4.850 4.900 79,525 +0.02(+0.41%)
Mar 30, 2023 4.980 4.980 4.780 4.880 76,706 +0.02(+0.41%)
Mar 29, 2023 4.950 4.950 4.760 4.860 66,327 -0.01(-0.21%)
Mar 28, 2023 4.890 5.000 4.721 4.870 90,916 -0.06(-1.22%)
Mar 27, 2023 4.640 4.970 4.550 4.930 78,833 +0.25(+5.34%)
Mar 24, 2023 4.600 4.730 4.590 4.680 45,904 +0.03(+0.65%)
Mar 23, 2023 4.750 4.750 4.600 4.650 64,704 -0.01(-0.21%)
Mar 22, 2023 4.600 4.700 4.510 4.660 45,292 +0.08(+1.75%)
Mar 21, 2023 4.650 4.650 4.460 4.580 28,091 +0.01(+0.22%)
Mar 20, 2023 4.620 4.634 4.460 4.570 69,239 +0.05(+1.11%)
Mar 17, 2023 4.530 4.620 4.410 4.520 120,764 +0.04(+0.89%)
Mar 16, 2023 4.750 4.750 4.360 4.480 76,968 +0.05(+1.13%)
Mar 15, 2023 4.230 4.510 4.230 4.430 204,964 +0.30(+7.26%)
Mar 14, 2023 4.200 4.200 4.010 4.130 28,260 +0.02(+0.49%)
Mar 13, 2023 4.000 4.200 4.000 4.110 36,900 +0.14(+3.53%)
Mar 10, 2023 4.140 4.140 3.930 3.970 111,123 -0.03(-0.75%)
Mar 09, 2023 4.100 4.150 3.980 4.000 97,081 -0.14(-3.38%)
Mar 08, 2023 4.150 4.160 4.030 4.140 38,590 +0.02(+0.49%)
Mar 07, 2023 4.200 4.290 4.030 4.120 169,438 -0.19(-4.41%)
Mar 06, 2023 4.420 4.420 4.270 4.310 56,883 -0.09(-2.05%)
Mar 03, 2023 4.330 4.420 4.252 4.400 127,492 +0.13(+3.04%)
Mar 02, 2023 4.350 4.380 4.210 4.270 57,200 -0.01(-0.23%)
Mar 01, 2023 4.470 4.470 4.280 4.280 14,925 -0.10(-2.28%)
Feb 28, 2023 4.060 4.380 4.060 4.380 24,847 +0.24(+5.80%)
Feb 27, 2023 4.100 4.200 4.070 4.140 34,110 +0.07(+1.72%)
Feb 24, 2023 4.230 4.230 4.030 4.070 131,245 -0.16(-3.78%)
Feb 23, 2023 4.350 4.350 4.200 4.230 38,594 -0.08(-1.86%)
Feb 22, 2023 4.290 4.400 4.200 4.310 48,069 +0.03(+0.70%)
Feb 21, 2023 4.320 4.325 4.204 4.280 40,528 +0.02(+0.47%)
Feb 17, 2023 4.360 4.360 4.210 4.260 45,524 -0.02(-0.47%)
Feb 16, 2023 4.500 4.500 4.220 4.280 56,534 -0.04(-0.93%)
Feb 15, 2023 4.460 4.460 4.270 4.320 54,962 -0.15(-3.36%)
Feb 14, 2023 4.650 4.650 4.390 4.470 79,195 -0.10(-2.19%)
Feb 13, 2023 4.550 4.660 4.550 4.570 54,425 -0.03(-0.65%)
Feb 10, 2023 5.050 5.190 4.450 4.600 387,920 -0.99(-17.71%)
Feb 09, 2023 5.730 5.750 5.550 5.590 38,666 +0.02(+0.36%)
Feb 08, 2023 5.490 5.641 5.490 5.570 60,921 -0.03(-0.54%)
Feb 07, 2023 5.590 5.709 5.360 5.600 282,962 -0.10(-1.75%)
Feb 06, 2023 5.900 5.980 5.625 5.700 117,398 -0.29(-4.84%)
Feb 03, 2023 5.990 6.120 5.910 5.990 74,282 -0.16(-2.60%)
Feb 02, 2023 6.160 6.230 5.990 6.150 93,006 +0.13(+2.16%)
Feb 01, 2023 5.820 6.210 5.790 6.020 50,862 +0.20(+3.44%)
Jan 31, 2023 5.970 6.100 5.640 5.820 76,479 -0.18(-3.00%)
Jan 30, 2023 5.770 6.250 5.680 6.000 92,388 +0.30(+5.26%)
Jan 27, 2023 5.410 5.810 5.400 5.700 60,483 +0.33(+6.15%)
Jan 26, 2023 4.950 5.500 4.950 5.370 79,759 +0.44(+8.92%)
Jan 25, 2023 4.820 4.950 4.800 4.930 35,588 +0.09(+1.86%)
Jan 24, 2023 4.750 4.929 4.750 4.840 27,395 +0.02(+0.41%)
Jan 23, 2023 4.890 4.890 4.750 4.820 41,365 +0.06(+1.26%)
Jan 20, 2023 4.540 4.850 4.400 4.760 74,571 +0.14(+3.03%)
Jan 19, 2023 4.560 4.669 4.560 4.620 36,578 +0.02(+0.43%)
Jan 18, 2023 4.630 4.700 4.580 4.600 43,275 -0.07(-1.50%)
Jan 17, 2023 4.800 4.800 4.500 4.670 63,248 -0.11(-2.30%)
Jan 13, 2023 4.730 4.886 4.647 4.780 72,348 -0.02(-0.42%)
Jan 12, 2023 4.900 4.950 4.710 4.800 39,751 -0.12(-2.44%)
Jan 11, 2023 5.240 5.240 4.800 4.920 113,885 -0.02(-0.40%)
Jan 10, 2023 4.750 4.990 4.750 4.940 85,985 +0.10(+2.07%)
Jan 09, 2023 4.920 4.950 4.750 4.840 62,243 +0.03(+0.62%)
Jan 06, 2023 4.690 4.900 4.560 4.810 80,668 +0.20(+4.34%)
Jan 05, 2023 4.490 4.650 4.350 4.610 78,352 +0.18(+4.06%)
Jan 04, 2023 4.440 4.540 4.363 4.430 107,607 +0.11(+2.55%)
Jan 03, 2023 4.300 4.483 4.244 4.320 81,773 +0.02(+0.47%)
Dec 30, 2022 4.240 4.340 4.220 4.300 125,995 -0.03(-0.69%)
Dec 29, 2022 4.500 4.500 4.240 4.330 186,391 -0.10(-2.26%)
Dec 28, 2022 4.340 4.480 4.160 4.430 51,988 +0.08(+1.84%)
Dec 27, 2022 4.150 4.487 4.150 4.350 122,197 +0.20(+4.82%)
Dec 23, 2022 4.150 4.200 4.050 4.150 78,905 +0.02(+0.48%)
Dec 22, 2022 4.150 4.160 4.060 4.130 73,184 -0.10(-2.36%)
Dec 21, 2022 4.190 4.380 4.150 4.230 107,653 +0.04(+0.95%)
Dec 20, 2022 4.150 4.250 4.090 4.190 118,089 +0.06(+1.45%)
Dec 19, 2022 4.260 4.260 4.100 4.130 68,864 -0.10(-2.36%)
Dec 16, 2022 4.100 4.250 4.100 4.230 28,628 +0.05(+1.20%)
Dec 15, 2022 4.230 4.250 4.050 4.180 39,067 -0.05(-1.18%)
Dec 14, 2022 4.470 4.470 4.120 4.230 52,168 +0.03(+0.71%)
Dec 13, 2022 4.380 4.380 4.060 4.200 95,955 +0.02(+0.48%)
Dec 12, 2022 4.290 4.340 4.120 4.180 119,111 -0.11(-2.56%)
Dec 09, 2022 4.350 4.460 4.270 4.290 91,551 -0.13(-2.94%)
Dec 08, 2022 4.650 4.720 4.350 4.420 65,289 -0.12(-2.64%)
Dec 07, 2022 4.510 4.599 4.500 4.540 17,725 -0.01(-0.22%)
Dec 06, 2022 4.600 4.640 4.520 4.550 21,109 -0.05(-1.09%)
Dec 05, 2022 4.950 5.000 4.575 4.600 32,499 -0.22(-4.56%)
Dec 02, 2022 4.790 4.830 4.680 4.820 55,790 +0.01(+0.21%)
Dec 01, 2022 4.790 4.980 4.780 4.810 30,009 +0.10(+2.12%)
Nov 30, 2022 4.800 4.810 4.610 4.710 80,595 +0.09(+1.95%)
Nov 29, 2022 4.590 4.705 4.500 4.620 37,807 +0.04(+0.87%)
Nov 28, 2022 4.730 4.898 4.560 4.580 35,839 -0.16(-3.28%)
Nov 25, 2022 4.670 4.920 4.663 4.735 4,236 +0.06(+1.18%)
Nov 23, 2022 4.750 4.810 4.650 4.680 19,338 -0.04(-0.85%)
Nov 22, 2022 4.650 4.815 4.650 4.720 51,247 +0.07(+1.51%)
Nov 21, 2022 4.560 4.755 4.560 4.650 48,000 -0.03(-0.64%)
Nov 18, 2022 4.900 4.915 4.670 4.680 22,154 -0.13(-2.70%)
Nov 17, 2022 4.990 4.990 4.610 4.810 21,340 -0.04(-0.82%)
Nov 16, 2022 4.820 4.962 4.720 4.850 31,223 +0.14(+2.97%)
Nov 15, 2022 4.900 4.960 4.710 4.710 16,225 -0.17(-3.48%)
Nov 14, 2022 4.950 4.950 4.780 4.880 47,641 +0.01(+0.21%)
Nov 11, 2022 4.820 4.950 4.700 4.870 92,956 +0.06(+1.25%)
Nov 10, 2022 4.600 4.940 4.600 4.810 101,983 +0.27(+5.95%)
Nov 09, 2022 5.200 5.200 4.500 4.540 26,655 -0.46(-9.20%)
Nov 08, 2022 4.800 5.100 4.750 5.000 87,626 +0.24(+5.04%)
Nov 07, 2022 4.660 4.860 4.510 4.760 60,633 +0.21(+4.62%)
Nov 04, 2022 4.110 4.550 4.110 4.550 101,792 +0.49(+12.07%)
Nov 03, 2022 4.100 4.183 4.050 4.060 35,402 -0.05(-1.22%)
Nov 02, 2022 4.440 4.440 4.100 4.110 28,572 -0.02(-0.48%)
Nov 01, 2022 4.100 4.289 4.100 4.130 4,360 +0.03(+0.73%)
Oct 31, 2022 4.250 4.250 4.100 4.100 9,670 -0.10(-2.38%)
Oct 28, 2022 4.300 4.350 4.120 4.200 22,876 -0.15(-3.45%)
Oct 27, 2022 4.370 4.500 4.315 4.350 11,169 -0.07(-1.58%)
Oct 26, 2022 4.490 4.500 4.355 4.420 34,999 +0.01(+0.34%)
Oct 25, 2022 4.250 4.500 4.250 4.405 43,771 +0.14(+3.16%)
Oct 24, 2022 4.660 4.660 4.270 4.270 34,833 -0.19(-4.26%)
Oct 21, 2022 4.330 4.460 4.200 4.460 21,537 +0.25(+5.94%)
Oct 20, 2022 4.270 4.327 4.140 4.210 8,473 +0.05(+1.20%)
Oct 19, 2022 4.230 4.230 4.050 4.160 25,556 -0.03(-0.72%)
Oct 18, 2022 4.160 4.249 4.114 4.190 8,758 +0.05(+1.21%)
Oct 17, 2022 4.060 4.225 4.060 4.140 31,263 +0.13(+3.24%)
Oct 14, 2022 4.310 4.310 4.010 4.010 37,914 -0.24(-5.65%)
Oct 13, 2022 4.200 4.350 4.050 4.250 55,825 -0.04(-0.93%)
Oct 12, 2022 4.250 4.340 4.110 4.290 11,935 -0.01(-0.23%)
Oct 11, 2022 4.300 4.385 4.220 4.300 44,759 -0.06(-1.38%)
Oct 10, 2022 4.490 4.560 4.250 4.360 45,483 -0.05(-1.13%)
Oct 07, 2022 4.460 4.585 4.360 4.410 29,980 -0.12(-2.65%)
Oct 06, 2022 4.730 4.730 4.440 4.530 43,391 -0.03(-0.66%)
Oct 05, 2022 4.510 4.610 4.390 4.560 53,882 -0.18(-3.80%)
Oct 04, 2022 4.720 4.846 4.610 4.740 86,671 +0.02(+0.42%)
Oct 03, 2022 4.550 4.820 4.550 4.720 48,569 +0.17(+3.74%)
Sep 30, 2022 4.500 4.650 4.360 4.550 76,322 +0.00(+0.00%)
Sep 29, 2022 4.700 4.780 4.500 4.550 38,980 -0.05(-1.09%)
Sep 28, 2022 4.430 4.650 4.430 4.600 106,242 +0.12(+2.68%)
Sep 27, 2022 4.660 4.660 4.380 4.480 37,089 +0.02(+0.45%)
Sep 26, 2022 4.500 4.850 4.310 4.460 74,145 -0.15(-3.25%)
Sep 23, 2022 4.710 4.730 4.500 4.610 61,306 -0.28(-5.73%)
Sep 22, 2022 4.840 4.900 4.790 4.890 75,281 -0.09(-1.81%)
Sep 21, 2022 4.990 5.066 4.820 4.980 36,089 -0.05(-0.99%)
Sep 20, 2022 5.140 5.140 4.900 5.030 25,406 -0.06(-1.18%)
Sep 19, 2022 5.050 5.140 5.000 5.090 38,911 -0.06(-1.17%)
Sep 16, 2022 5.480 5.480 5.100 5.150 48,883 -0.11(-2.09%)
Sep 15, 2022 5.660 5.674 5.100 5.260 97,028 -0.32(-5.73%)
Sep 14, 2022 5.660 5.750 5.490 5.580 78,624 +0.02(+0.36%)
Sep 13, 2022 5.660 5.780 5.470 5.560 79,737 -0.52(-8.55%)
Sep 12, 2022 5.960 6.320 5.960 6.080 137,854 +0.32(+5.56%)
Sep 09, 2022 5.300 6.100 5.250 5.760 147,800 +0.59(+11.41%)
Sep 08, 2022 4.880 5.380 4.880 5.170 139,367 +0.21(+4.23%)
Sep 07, 2022 4.820 4.960 4.650 4.960 86,346 +0.21(+4.42%)
Sep 06, 2022 4.880 4.944 4.600 4.750 31,867 -0.20(-4.04%)
Sep 02, 2022 4.700 4.990 4.700 4.950 44,492 +0.20(+4.21%)
Sep 01, 2022 4.750 4.920 4.560 4.750 41,608 -0.12(-2.46%)
Aug 31, 2022 4.800 5.050 4.750 4.870 68,968 -0.09(-1.81%)
Aug 30, 2022 4.970 5.560 4.800 4.960 52,060 -0.10(-1.98%)
Aug 29, 2022 4.980 5.350 4.840 5.060 39,247 +0.09(+1.81%)
Aug 26, 2022 5.110 5.110 4.870 4.970 51,272 -0.13(-2.55%)
Aug 25, 2022 5.240 5.360 5.000 5.100 46,308 -0.04(-0.78%)
Aug 24, 2022 5.190 5.360 5.090 5.140 48,975 +0.02(+0.39%)
Aug 23, 2022 5.180 5.375 5.100 5.120 73,834 +0.05(+0.99%)
Aug 22, 2022 5.180 5.300 5.000 5.070 85,801 -0.23(-4.34%)
Aug 19, 2022 5.710 5.800 5.300 5.300 80,815 -0.60(-10.17%)
Aug 18, 2022 6.210 6.210 5.750 5.900 43,805 -0.24(-3.91%)
Aug 17, 2022 6.620 7.480 6.000 6.140 97,644 -0.71(-10.36%)
Aug 16, 2022 7.500 7.530 6.320 6.850 114,806 -0.38(-5.26%)
Aug 15, 2022 6.000 7.670 6.000 7.230 227,450 +1.15(+18.91%)
Aug 12, 2022 5.530 6.080 5.500 6.080 73,536 +0.55(+9.95%)
Aug 11, 2022 5.850 6.000 5.530 5.530 58,738 -0.29(-4.98%)
Aug 10, 2022 5.940 6.200 5.710 5.820 139,487 +0.22(+3.93%)
Aug 09, 2022 5.550 5.645 5.230 5.600 79,765 +0.27(+5.07%)
Aug 08, 2022 5.000 5.400 4.960 5.330 242,276 +0.49(+10.12%)
Aug 05, 2022 4.350 4.930 4.320 4.840 138,859 +0.49(+11.26%)
Aug 04, 2022 4.400 4.710 4.150 4.350 371,117 +0.31(+7.67%)
Aug 03, 2022 4.220 4.220 4.000 4.040 43,036 +0.03(+0.75%)
Aug 02, 2022 4.160 4.160 3.960 4.010 71,921 -0.15(-3.61%)
Aug 01, 2022 3.980 4.175 3.980 4.160 23,979 +0.20(+5.05%)
Jul 29, 2022 4.160 4.255 3.960 3.960 67,542 -0.09(-2.22%)
Jul 28, 2022 3.950 4.370 3.900 4.050 61,065 +0.19(+4.92%)
Jul 27, 2022 3.860 4.063 3.850 3.860 39,699 +0.00(+0.00%)
Jul 26, 2022 4.000 4.100 3.840 3.860 99,880 -0.10(-2.53%)
Jul 25, 2022 4.100 4.138 3.920 3.960 96,967 -0.09(-2.22%)
Jul 22, 2022 4.160 4.357 4.050 4.050 49,141 -0.03(-0.74%)
Jul 21, 2022 4.240 4.300 4.080 4.080 44,404 -0.15(-3.55%)
Jul 20, 2022 4.270 4.620 4.190 4.230 47,211 +0.02(+0.48%)
Jul 19, 2022 4.200 4.310 4.120 4.210 48,810 -0.01(-0.24%)
Jul 18, 2022 4.500 4.570 4.211 4.220 104,670 -0.02(-0.47%)
Jul 15, 2022 4.330 4.530 4.150 4.240 48,993 -0.02(-0.47%)
Jul 14, 2022 4.720 4.720 4.050 4.260 59,677 -0.27(-5.96%)
Jul 13, 2022 4.410 4.660 4.330 4.530 36,813 +0.12(+2.72%)
Jul 12, 2022 4.630 4.690 4.330 4.410 84,701 -0.12(-2.65%)
Jul 11, 2022 4.770 4.770 4.510 4.530 47,137 -0.12(-2.58%)
Jul 08, 2022 4.750 5.360 4.640 4.650 58,645 -0.14(-2.92%)
Jul 07, 2022 4.900 5.100 4.710 4.790 76,696 -0.06(-1.24%)
Jul 06, 2022 5.000 5.310 4.780 4.850 113,734 -0.14(-2.81%)
Jul 05, 2022 5.000 5.100 4.820 4.990 50,778 +0.13(+2.67%)
Jul 01, 2022 4.930 5.000 4.820 4.860 11,572 +0.06(+1.25%)
Jun 30, 2022 5.250 5.300 4.800 4.800 19,757 -0.45(-8.57%)
Jun 29, 2022 5.170 5.280 5.090 5.250 14,113 +0.13(+2.64%)
Jun 28, 2022 5.310 5.320 5.090 5.115 12,595 -0.25(-4.57%)
Jun 27, 2022 5.630 5.630 5.120 5.360 15,607 -0.01(-0.19%)
Jun 24, 2022 5.320 5.580 5.300 5.370 10,109 +0.05(+0.94%)
Jun 23, 2022 5.510 5.760 5.290 5.320 23,515 -0.18(-3.27%)
Jun 22, 2022 5.870 5.970 5.500 5.500 35,214 -0.40(-6.78%)
Jun 21, 2022 5.990 6.280 5.770 5.900 15,778 +0.00(+0.00%)
Jun 17, 2022 5.750 6.070 5.670 5.900 11,371 -0.04(-0.67%)
Jun 16, 2022 5.830 6.070 5.760 5.940 9,872 -0.15(-2.46%)
Jun 15, 2022 6.210 6.210 5.900 6.090 12,404 -0.04(-0.65%)
Jun 14, 2022 6.490 6.625 6.020 6.130 23,085 -0.31(-4.81%)
Jun 13, 2022 6.440 0 -0.35(-5.10%)
Jun 10, 2022 6.710 6.830 6.600 6.786 17,180 +0.07(+0.98%)
Jun 09, 2022 6.930 6.975 6.720 6.720 26,386 -0.12(-1.75%)
Jun 08, 2022 6.890 7.050 6.750 6.840 29,811 +0.04(+0.59%)
Jun 07, 2022 6.970 7.000 6.750 6.800 28,462 +0.00(+0.00%)
Jun 06, 2022 6.950 7.157 6.800 6.800 14,463 -0.11(-1.59%)
Jun 03, 2022 7.000 7.125 6.850 6.910 15,046 -0.05(-0.72%)
Jun 02, 2022 7.010 7.120 6.900 6.960 27,364 -0.06(-0.85%)
Jun 01, 2022 7.350 7.350 6.660 7.020 55,881 -0.28(-3.84%)
May 31, 2022 6.890 7.330 6.750 7.300 55,045 +0.15(+2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.