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 (%)
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%)
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.