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

(NY: ODV )

2.230 -0.010 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2023 3.300 3.350 3.210 3.240 73,684 -0.05(-1.52%)
Aug 30, 2023 3.390 3.440 3.260 3.290 47,950 -0.12(-3.52%)
Aug 29, 2023 3.390 3.525 3.390 3.410 120,610 +0.02(+0.59%)
Aug 28, 2023 3.340 3.490 3.210 3.390 105,010 +0.11(+3.35%)
Aug 25, 2023 3.300 3.300 3.205 3.280 47,533 -0.03(-0.91%)
Aug 24, 2023 3.440 3.519 3.300 3.310 73,594 -0.22(-6.23%)
Aug 23, 2023 3.350 3.550 3.310 3.530 92,372 +0.16(+4.75%)
Aug 22, 2023 3.440 3.446 3.300 3.370 99,484 -0.07(-2.03%)
Aug 21, 2023 3.480 3.640 3.300 3.440 148,205 -0.21(-5.75%)
Aug 18, 2023 3.600 3.690 3.500 3.650 86,966 +0.06(+1.67%)
Aug 17, 2023 3.710 3.710 3.550 3.590 91,315 -0.10(-2.71%)
Aug 16, 2023 3.820 3.870 3.650 3.690 164,897 -0.16(-4.16%)
Aug 15, 2023 3.900 4.000 3.850 3.850 96,403 -0.11(-2.78%)
Aug 14, 2023 4.010 4.010 3.850 3.960 136,856 -0.05(-1.25%)
Aug 11, 2023 4.070 4.100 4.010 4.010 85,713 -0.07(-1.72%)
Aug 10, 2023 4.190 4.200 4.070 4.080 71,358 -0.05(-1.21%)
Aug 09, 2023 4.280 4.280 4.110 4.130 66,879 -0.14(-3.28%)
Aug 08, 2023 4.250 4.300 4.240 4.270 41,264 +0.02(+0.47%)
Aug 07, 2023 4.220 4.270 4.160 4.250 25,317 +0.03(+0.71%)
Aug 04, 2023 4.250 4.300 4.170 4.220 49,196 -0.03(-0.71%)
Aug 03, 2023 4.250 4.280 4.200 4.250 42,961 +0.01(+0.24%)
Aug 02, 2023 4.320 4.320 4.210 4.240 24,582 -0.09(-2.08%)
Aug 01, 2023 4.240 4.350 4.240 4.330 25,393 -0.01(-0.23%)
Jul 31, 2023 4.200 4.350 4.200 4.340 38,086 +0.11(+2.60%)
Jul 28, 2023 4.100 4.260 4.100 4.230 33,111 +0.07(+1.68%)
Jul 27, 2023 4.360 4.360 4.130 4.160 71,206 -0.11(-2.58%)
Jul 26, 2023 4.250 4.300 4.210 4.270 16,551 -0.04(-0.93%)
Jul 25, 2023 4.310 4.340 4.200 4.310 62,260 +0.00(+0.00%)
Jul 24, 2023 4.370 4.370 4.270 4.310 15,270 -0.02(-0.46%)
Jul 21, 2023 4.360 4.380 4.280 4.330 53,151 -0.02(-0.46%)
Jul 20, 2023 4.550 4.550 4.320 4.350 62,336 -0.17(-3.76%)
Jul 19, 2023 4.550 4.580 4.420 4.520 88,819 -0.01(-0.22%)
Jul 18, 2023 4.410 4.550 4.380 4.530 59,131 +0.12(+2.72%)
Jul 17, 2023 4.410 4.520 4.400 4.410 29,688 -0.04(-0.90%)
Jul 14, 2023 4.540 4.600 4.420 4.450 22,415 -0.15(-3.26%)
Jul 13, 2023 4.600 4.694 4.520 4.600 20,305 +0.04(+0.88%)
Jul 12, 2023 4.500 4.724 4.470 4.560 49,194 +0.13(+2.93%)
Jul 11, 2023 4.430 4.610 4.350 4.430 53,415 -0.13(-2.85%)
Jul 10, 2023 4.480 4.590 4.391 4.560 23,566 +0.08(+1.79%)
Jul 07, 2023 4.450 4.570 4.290 4.480 91,698 +0.08(+1.82%)
Jul 06, 2023 4.610 4.700 4.360 4.400 52,185 -0.21(-4.56%)
Jul 05, 2023 4.810 4.810 4.570 4.610 37,294 -0.19(-3.96%)
Jul 03, 2023 4.560 4.800 4.560 4.800 14,476 +0.21(+4.58%)
Jun 30, 2023 4.560 4.640 4.500 4.590 24,686 +0.03(+0.66%)
Jun 29, 2023 4.500 4.600 4.410 4.560 31,636 +0.13(+2.93%)
Jun 28, 2023 4.380 4.520 4.340 4.430 26,170 +0.00(+0.00%)
Jun 27, 2023 4.340 4.450 4.330 4.430 35,325 +0.03(+0.68%)
Jun 26, 2023 4.400 4.410 4.300 4.400 59,598 -0.02(-0.45%)
Jun 23, 2023 4.460 4.460 4.320 4.420 47,469 +0.09(+2.08%)
Jun 22, 2023 4.350 4.370 4.300 4.330 16,939 -0.01(-0.23%)
Jun 21, 2023 4.410 4.410 4.300 4.340 19,648 -0.04(-0.91%)
Jun 20, 2023 4.420 4.470 4.329 4.380 53,555 -0.09(-2.01%)
Jun 16, 2023 4.500 4.500 4.430 4.470 15,666 +0.05(+1.13%)
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.