Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	2.240	2.270	2.190	2.230	65,854	-0.01(-0.45%)
May 15, 2024	2.250	2.259	2.130	2.240	47,264	+0.00(+0.00%)
May 14, 2024	2.300	2.320	2.170	2.240	219,217	-0.03(-1.32%)
May 13, 2024	2.090	2.330	2.080	2.270	334,255	+0.22(+10.73%)
May 10, 2024	1.870	2.080	1.860	2.050	375,901	+0.18(+9.63%)
May 09, 2024	1.920	1.940	1.740	1.870	194,533	+0.15(+8.72%)
May 08, 2024	1.800	1.800	1.700	1.720	154,092	-0.07(-3.91%)
May 07, 2024	1.820	1.887	1.740	1.790	355,953	-0.05(-2.72%)
May 06, 2024	1.850	1.950	1.815	1.840	144,374	-0.03(-1.60%)
May 03, 2024	1.950	1.950	1.850	1.870	174,243	-0.06(-3.11%)
May 02, 2024	2.000	2.040	1.910	1.930	216,658	-0.08(-3.98%)
May 01, 2024	2.070	2.180	2.010	2.010	88,286	-0.10(-4.74%)
Apr 30, 2024	2.210	2.210	2.080	2.110	47,878	-0.14(-6.22%)
Apr 29, 2024	2.100	2.270	2.100	2.250	103,315	+0.17(+8.17%)
Apr 26, 2024	2.120	2.150	2.050	2.080	46,963	+0.02(+0.97%)
Apr 25, 2024	2.100	2.129	2.050	2.060	41,505	+0.01(+0.49%)
Apr 24, 2024	2.080	2.110	2.010	2.050	43,785	-0.06(-2.84%)
Apr 23, 2024	2.130	2.140	2.080	2.110	38,471	-0.02(-0.94%)
Apr 22, 2024	2.220	2.220	2.110	2.130	37,214	-0.10(-4.48%)
Apr 19, 2024	2.180	2.295	2.160	2.230	90,864	+0.02(+0.90%)
Apr 18, 2024	2.250	2.280	2.160	2.210	76,253	-0.02(-0.90%)
Apr 17, 2024	2.170	2.270	2.080	2.230	85,323	+0.11(+5.19%)
Apr 16, 2024	2.250	2.270	2.050	2.120	146,770	-0.15(-6.61%)
Apr 15, 2024	2.350	2.360	2.260	2.270	40,523	-0.10(-4.22%)
Apr 12, 2024	2.440	2.530	2.310	2.370	97,538	-0.07(-2.87%)
Apr 11, 2024	2.260	2.440	2.220	2.440	74,217	+0.18(+7.96%)
Apr 10, 2024	2.240	2.370	2.230	2.260	47,607	-0.03(-1.31%)
Apr 09, 2024	2.540	2.540	2.230	2.290	115,241	-0.17(-6.91%)
Apr 08, 2024	2.600	2.600	2.350	2.460	168,304	-0.04(-1.60%)
Apr 05, 2024	2.360	2.550	2.320	2.500	157,241	+0.09(+3.73%)
Apr 04, 2024	2.520	2.530	2.345	2.410	95,923	-0.02(-0.90%)
Apr 03, 2024	2.160	2.510	2.130	2.432	261,622	+0.27(+12.70%)
Apr 02, 2024	2.200	2.200	2.120	2.158	67,680	+0.03(+1.31%)
Apr 01, 2024	2.110	2.240	2.100	2.130	105,769	+0.00(+0.00%)
Mar 28, 2024	2.230	2.350	2.130	2.130	182,804	-0.07(-3.18%)
Mar 27, 2024	2.150	2.236	2.150	2.200	144,743	+0.05(+2.33%)
Mar 26, 2024	2.250	2.257	2.120	2.150	38,617	-0.01(-0.46%)
Mar 25, 2024	2.430	2.430	2.070	2.160	105,481	-0.11(-4.85%)
Mar 22, 2024	2.280	2.340	2.230	2.270	31,771	-0.01(-0.44%)
Mar 21, 2024	2.280	2.350	2.200	2.280	123,143	+0.01(+0.44%)
Mar 20, 2024	2.130	2.290	2.130	2.270	93,673	+0.12(+5.58%)
Mar 19, 2024	2.180	2.240	2.050	2.150	95,124	-0.03(-1.38%)
Mar 18, 2024	2.190	2.250	2.115	2.180	104,528	-0.04(-1.80%)
Mar 15, 2024	2.340	2.340	2.100	2.220	190,210	-0.24(-9.76%)
Mar 14, 2024	2.480	2.540	2.370	2.460	34,880	-0.04(-1.60%)
Mar 13, 2024	2.480	2.550	2.311	2.500	124,429	+0.02(+0.81%)
Mar 12, 2024	2.570	2.570	2.440	2.480	99,109	-0.04(-1.59%)
Mar 11, 2024	2.400	2.565	2.285	2.520	240,296	+0.21(+9.09%)
Mar 08, 2024	2.260	2.340	2.220	2.310	85,203	+0.03(+1.32%)
Mar 07, 2024	2.260	2.340	2.230	2.280	137,061	+0.08(+3.64%)
Mar 06, 2024	2.160	2.260	2.160	2.200	53,439	+0.01(+0.46%)
Mar 05, 2024	2.190	2.249	2.090	2.190	49,419	+0.00(+0.00%)
Mar 04, 2024	2.160	2.200	2.110	2.190	60,230	+0.07(+3.30%)
Mar 01, 2024	1.940	2.140	1.930	2.120	77,691	+0.12(+6.00%)
Feb 29, 2024	2.020	2.070	1.911	2.000	177,438	-0.03(-1.48%)
Feb 28, 2024	2.000	2.040	1.915	2.030	171,064	+0.03(+1.50%)
Feb 27, 2024	2.000	2.030	1.950	2.000	45,900	+0.01(+0.50%)
Feb 26, 2024	1.930	1.990	1.880	1.990	85,946	+0.09(+4.74%)
Feb 23, 2024	1.980	1.990	1.870	1.900	52,685	-0.04(-2.06%)
Feb 22, 2024	2.120	2.120	1.900	1.940	109,384	-0.07(-3.48%)
Feb 21, 2024	2.130	2.150	1.870	2.010	186,912	-0.17(-7.80%)
Feb 20, 2024	2.270	2.270	2.000	2.180	110,681	-0.05(-2.24%)
Feb 16, 2024	2.210	2.280	2.180	2.230	88,463	-0.01(-0.45%)
Feb 15, 2024	2.370	2.370	2.200	2.240	78,530	-0.02(-0.88%)
Feb 14, 2024	2.300	2.370	2.260	2.260	41,984	-0.06(-2.59%)
Feb 13, 2024	2.360	2.430	2.265	2.320	87,695	-0.07(-2.93%)
Feb 12, 2024	2.400	2.490	2.380	2.390	37,702	-0.05(-2.05%)
Feb 09, 2024	2.420	2.600	2.400	2.440	45,772	+0.00(+0.00%)
Feb 08, 2024	2.442	2.450	2.382	2.440	20,757	+0.00(+0.00%)
Feb 07, 2024	2.330	2.500	2.300	2.440	23,024	+0.02(+0.83%)
Feb 06, 2024	2.460	2.510	2.420	2.420	27,273	-0.07(-2.81%)
Feb 05, 2024	2.590	2.600	2.250	2.490	124,842	+0.06(+2.47%)
Feb 02, 2024	2.520	2.555	2.430	2.430	65,317	-0.15(-5.81%)
Feb 01, 2024	2.520	2.661	2.500	2.580	59,257	+0.05(+1.98%)
Jan 31, 2024	2.460	2.650	2.460	2.530	31,540	+0.05(+2.02%)
Jan 30, 2024	2.480	2.550	2.480	2.480	20,535	+0.00(+0.00%)
Jan 29, 2024	2.560	2.570	2.440	2.480	63,833	-0.09(-3.50%)
Jan 26, 2024	2.630	2.650	2.540	2.570	16,631	-0.02(-0.77%)
Jan 25, 2024	2.620	2.684	2.520	2.590	30,244	+0.01(+0.39%)
Jan 24, 2024	2.620	2.640	2.550	2.580	36,072	-0.02(-0.77%)
Jan 23, 2024	2.630	2.660	2.550	2.600	17,189	+0.03(+1.17%)
Jan 22, 2024	2.590	2.690	2.550	2.570	50,772	-0.03(-1.15%)
Jan 19, 2024	2.580	2.650	2.530	2.600	39,303	+0.00(+0.00%)
Jan 18, 2024	2.700	2.700	2.560	2.600	34,766	-0.04(-1.52%)
Jan 17, 2024	2.700	2.700	2.570	2.640	25,072	-0.04(-1.49%)
Jan 16, 2024	2.460	2.718	2.500	2.680	115,636	+0.16(+6.35%)
Jan 12, 2024	2.660	2.680	2.460	2.520	169,553	+0.03(+1.20%)
Jan 11, 2024	2.600	2.600	2.407	2.490	111,275	-0.08(-3.11%)
Jan 10, 2024	2.620	2.700	2.550	2.570	54,342	-0.01(-0.39%)
Jan 09, 2024	2.720	2.753	2.490	2.580	278,699	-0.11(-4.09%)
Jan 08, 2024	2.800	2.810	2.670	2.690	89,181	-0.16(-5.61%)
Jan 05, 2024	2.880	2.920	2.820	2.850	39,941	+0.03(+1.06%)
Jan 04, 2024	2.900	2.931	2.800	2.820	51,006	-0.09(-3.09%)
Jan 03, 2024	3.020	3.020	2.875	2.910	86,500	-0.14(-4.59%)
Jan 02, 2024	2.970	3.160	2.900	3.050	130,983	+0.14(+4.81%)
Dec 29, 2023	2.880	2.930	2.860	2.910	53,406	+0.03(+1.04%)
Dec 28, 2023	2.900	3.020	2.880	2.880	64,314	-0.07(-2.37%)
Dec 27, 2023	3.000	3.020	2.920	2.950	85,612	-0.07(-2.32%)
Dec 26, 2023	3.000	3.020	2.920	3.020	69,924	+0.00(+0.00%)
Dec 22, 2023	3.130	3.190	3.000	3.020	114,476	-0.09(-2.89%)
Dec 21, 2023	2.870	3.110	2.750	3.110	216,146	+0.33(+11.87%)
Dec 20, 2023	2.680	2.826	2.680	2.780	108,453	+0.12(+4.51%)
Dec 19, 2023	2.580	2.710	2.580	2.660	155,652	+0.03(+1.14%)
Dec 18, 2023	2.600	2.650	2.590	2.630	56,949	+0.01(+0.38%)
Dec 15, 2023	2.640	2.640	2.533	2.620	79,260	+0.01(+0.38%)
Dec 14, 2023	2.700	2.780	2.605	2.610	86,768	-0.05(-1.88%)
Dec 13, 2023	2.580	2.680	2.510	2.660	168,991	+0.10(+3.91%)
Dec 12, 2023	2.670	2.690	2.520	2.560	107,047	-0.10(-3.76%)
Dec 11, 2023	2.700	2.720	2.620	2.660	101,413	-0.06(-2.21%)
Dec 08, 2023	2.710	2.800	2.700	2.720	55,670	-0.04(-1.45%)
Dec 07, 2023	2.710	2.760	2.700	2.760	33,938	+0.02(+0.73%)
Dec 06, 2023	2.770	2.780	2.720	2.740	90,400	-0.01(-0.36%)
Dec 05, 2023	2.770	2.780	2.720	2.750	93,472	-0.05(-1.79%)
Dec 04, 2023	2.820	2.930	2.770	2.800	125,578	-0.07(-2.44%)
Dec 01, 2023	2.820	2.905	2.810	2.870	101,376	+0.03(+1.06%)
Nov 30, 2023	2.880	2.970	2.820	2.840	51,579	-0.06(-2.07%)
Nov 29, 2023	2.950	3.040	2.860	2.900	77,324	-0.05(-1.69%)
Nov 28, 2023	2.840	3.000	2.840	2.950	170,472	+0.04(+1.37%)
Nov 27, 2023	3.070	3.070	2.820	2.910	77,930	-0.08(-2.68%)
Nov 24, 2023	2.900	3.010	2.860	2.990	21,573	+0.13(+4.55%)
Nov 22, 2023	2.900	2.970	2.800	2.860	39,471	-0.11(-3.70%)
Nov 21, 2023	2.840	3.000	2.840	2.970	87,797	+0.07(+2.41%)
Nov 20, 2023	2.830	2.930	2.800	2.900	57,903	+0.00(+0.00%)
Nov 17, 2023	2.900	2.930	2.840	2.900	21,998	+0.07(+2.47%)
Nov 16, 2023	2.850	2.948	2.810	2.830	35,497	-0.02(-0.70%)
Nov 15, 2023	3.000	3.000	2.750	2.850	79,749	-0.08(-2.73%)
Nov 14, 2023	2.800	2.950	2.796	2.930	95,011	+0.13(+4.64%)
Nov 13, 2023	2.950	3.010	2.750	2.800	135,618	-0.20(-6.67%)
Nov 10, 2023	3.080	3.137	2.980	3.000	39,077	-0.07(-2.28%)
Nov 09, 2023	3.110	3.170	3.040	3.070	19,346	-0.03(-0.97%)
Nov 08, 2023	3.100	3.170	3.030	3.100	40,697	+0.00(+0.00%)
Nov 07, 2023	3.150	3.170	3.060	3.100	34,562	-0.14(-4.32%)
Nov 06, 2023	3.270	3.270	3.110	3.240	58,614	+0.01(+0.31%)
Nov 03, 2023	3.100	3.250	3.100	3.230	22,677	+0.15(+4.87%)
Nov 02, 2023	3.150	3.150	3.020	3.080	17,283	+0.00(+0.00%)
Nov 01, 2023	3.110	3.160	3.020	3.080	59,143	-0.08(-2.53%)
Oct 31, 2023	3.250	3.300	3.110	3.160	61,944	-0.09(-2.77%)
Oct 30, 2023	3.240	3.300	3.200	3.250	73,337	+0.07(+2.20%)
Oct 27, 2023	3.140	3.260	3.080	3.180	78,986	+0.01(+0.32%)
Oct 26, 2023	3.120	3.190	3.120	3.170	43,983	-0.01(-0.31%)
Oct 25, 2023	3.130	3.240	3.090	3.180	186,121	-0.01(-0.31%)
Oct 24, 2023	3.180	3.250	3.074	3.190	103,942	+0.11(+3.57%)
Oct 23, 2023	3.270	3.270	3.050	3.080	39,615	-0.15(-4.64%)
Oct 20, 2023	3.050	3.280	3.050	3.230	75,689	+0.15(+4.87%)
Oct 19, 2023	3.140	3.140	3.020	3.080	59,657	-0.11(-3.45%)
Oct 18, 2023	3.450	3.450	3.120	3.190	84,369	-0.11(-3.33%)
Oct 17, 2023	3.270	3.300	3.166	3.300	134,293	-0.02(-0.60%)
Oct 16, 2023	3.300	3.350	3.220	3.320	96,503	+0.07(+2.15%)
Oct 13, 2023	3.340	3.340	3.210	3.250	115,283	+0.07(+2.20%)
Oct 12, 2023	3.320	3.340	3.150	3.180	52,040	-0.21(-6.19%)
Oct 11, 2023	3.460	3.650	3.360	3.390	56,937	-0.07(-2.02%)
Oct 10, 2023	3.650	3.650	3.410	3.460	54,543	-0.17(-4.68%)
Oct 09, 2023	3.500	3.650	3.411	3.630	57,944	+0.16(+4.61%)
Oct 06, 2023	3.320	3.480	3.150	3.470	79,014	+0.19(+5.79%)
Oct 05, 2023	3.310	3.400	3.280	3.280	78,800	-0.07(-2.09%)
Oct 04, 2023	3.440	3.480	3.220	3.350	73,074	-0.13(-3.74%)
Oct 03, 2023	3.020	3.480	2.930	3.480	186,018	+0.56(+19.18%)

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.

(NY: ODV )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

(NY: ODV )

Historical Prices

Sections

Services

Malvern Daily Record