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 (%)
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%)
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.