Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OVV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 64.38 | -2.03 | -3.06% | 66.18 | 66.33 | 63.88 | 89,365 |
| Jun 12 2024 | 66.41 | -0.44 | -0.66% | 67.17 | 67.70 | 66.08 | 75,831 |
| Jun 11 2024 | 66.85 | 0.10 | 0.15% | 66.49 | 67.06 | 65.70 | 59,024 |
| Jun 10 2024 | 66.75 | 1.22 | 1.86% | 65.94 | 67.17 | 65.29 | 94,236 |
| Jun 07 2024 | 65.53 | -0.60 | -0.91% | 65.89 | 66.22 | 65.50 | 84,707 |
| Jun 06 2024 | 66.13 | 0.94 | 1.44% | 65.26 | 66.13 | 65.26 | 62,682 |
| Jun 05 2024 | 65.19 | 0.22 | 0.34% | 65.15 | 65.72 | 64.95 | 132,992 |
| Jun 04 2024 | 64.97 | -0.99 | -1.50% | 65.28 | 65.33 | 64.47 | 148,696 |
| Jun 03 2024 | 65.96 | -4.44 | -6.31% | 70.01 | 70.12 | 65.80 | 195,786 |
| May 31 2024 | 70.40 | 1.57 | 2.28% | 68.94 | 70.45 | 68.93 | 100,605 |
| May 30 2024 | 68.83 | 1.47 | 2.18% | 67.38 | 68.86 | 67.38 | 82,869 |
| May 29 2024 | 67.36 | 0.21 | 0.31% | 67.10 | 67.99 | 66.84 | 72,418 |
| May 28 2024 | 67.15 | 1.15 | 1.74% | 66.00 | 67.43 | 66.00 | 78,955 |
| May 27 2024 | 66.00 | 0.01 | 0.02% | 65.80 | 66.45 | 65.80 | 11,991 |
| May 24 2024 | 65.99 | -0.38 | -0.57% | 66.20 | 66.76 | 65.70 | 50,477 |
| May 23 2024 | 66.37 | -0.33 | -0.49% | 66.79 | 67.56 | 66.16 | 68,460 |
| May 22 2024 | 66.70 | -0.82 | -1.21% | 67.06 | 67.10 | 66.18 | 84,069 |
| May 21 2024 | 67.52 | -0.25 | -0.37% | 67.42 | 68.35 | 67.29 | 76,946 |
| May 17 2024 | 67.77 | 0.63 | 0.94% | 67.50 | 68.25 | 67.07 | 80,835 |
| May 16 2024 | 67.14 | -0.88 | -1.29% | 68.04 | 68.51 | 67.12 | 95,484 |
| May 15 2024 | 68.02 | 0.05 | 0.07% | 67.98 | 68.83 | 67.40 | 94,295 |
| May 14 2024 | 67.97 | -0.10 | -0.15% | 67.92 | 68.50 | 67.39 | 87,842 |
| May 13 2024 | 68.07 | -0.21 | -0.31% | 68.38 | 69.00 | 68.01 | 66,603 |
| May 10 2024 | 68.28 | -1.33 | -1.91% | 69.73 | 70.02 | 68.17 | 154,257 |
| May 09 2024 | 69.61 | -0.25 | -0.36% | 69.78 | 70.68 | 69.43 | 110,000 |
| May 08 2024 | 69.86 | -2.17 | -3.01% | 70.97 | 71.00 | 68.60 | 245,580 |
| May 07 2024 | 72.03 | 0.40 | 0.56% | 71.44 | 72.55 | 71.44 | 68,061 |
| May 06 2024 | 71.63 | 1.19 | 1.69% | 70.94 | 72.15 | 70.87 | 79,879 |
| May 03 2024 | 70.44 | 0.58 | 0.83% | 69.75 | 70.51 | 69.01 | 98,865 |
| May 02 2024 | 69.86 | 0.07 | 0.10% | 70.02 | 70.83 | 69.71 | 74,551 |
| May 01 2024 | 69.79 | -0.83 | -1.18% | 70.21 | 70.57 | 68.80 | 138,277 |
| Apr 30 2024 | 70.62 | -2.47 | -3.38% | 72.99 | 73.00 | 70.60 | 118,370 |
| Apr 29 2024 | 73.09 | 0.31 | 0.43% | 72.58 | 73.10 | 72.31 | 53,828 |
| Apr 26 2024 | 72.78 | 0.19 | 0.26% | 72.25 | 73.08 | 72.03 | 56,067 |
| Apr 25 2024 | 72.59 | 0.10 | 0.14% | 72.39 | 73.22 | 71.79 | 62,964 |
| Apr 24 2024 | 72.49 | 0.41 | 0.57% | 71.86 | 72.70 | 71.86 | 111,788 |
| Apr 23 2024 | 72.08 | 0.60 | 0.84% | 71.17 | 72.25 | 70.54 | 64,602 |
| Apr 22 2024 | 71.48 | -0.02 | -0.03% | 71.00 | 72.03 | 70.46 | 79,985 |
| Apr 19 2024 | 71.50 | 0.51 | 0.72% | 70.83 | 72.05 | 70.51 | 52,963 |
| Apr 18 2024 | 70.99 | -0.31 | -0.43% | 71.59 | 72.06 | 70.61 | 71,813 |
| Apr 17 2024 | 71.30 | -0.97 | -1.34% | 71.83 | 72.65 | 70.81 | 116,459 |
| Apr 16 2024 | 72.27 | -0.21 | -0.29% | 71.96 | 72.53 | 70.80 | 125,877 |
| Apr 15 2024 | 72.48 | -1.59 | -2.15% | 74.08 | 74.50 | 71.95 | 107,441 |
| Apr 12 2024 | 74.07 | -0.98 | -1.31% | 75.60 | 76.63 | 73.87 | 136,764 |
| Apr 11 2024 | 75.05 | -0.86 | -1.13% | 75.60 | 76.04 | 74.31 | 177,854 |
| Apr 10 2024 | 75.91 | 0.52 | 0.69% | 75.59 | 76.34 | 75.30 | 234,072 |
| Apr 09 2024 | 75.39 | 0.24 | 0.32% | 75.11 | 75.49 | 74.25 | 91,344 |
| Apr 08 2024 | 75.15 | 0.04 | 0.05% | 75.12 | 75.39 | 74.37 | 96,256 |
| Apr 05 2024 | 75.11 | 1.27 | 1.72% | 74.56 | 75.42 | 74.29 | 167,213 |
| Apr 04 2024 | 73.84 | 0.66 | 0.90% | 73.17 | 73.85 | 72.88 | 133,281 |
| Apr 03 2024 | 73.18 | 1.92 | 2.69% | 71.26 | 73.23 | 71.21 | 284,894 |
| Apr 02 2024 | 71.26 | 0.55 | 0.78% | 71.00 | 71.26 | 70.34 | 116,651 |
| Apr 01 2024 | 70.71 | 0.43 | 0.61% | 70.30 | 71.08 | 70.00 | 177,663 |
| Mar 28 2024 | 70.28 | 0.55 | 0.79% | 70.38 | 70.54 | 70.00 | 100,082 |
| Mar 27 2024 | 69.73 | 0.17 | 0.24% | 69.15 | 70.08 | 69.15 | 78,015 |
| Mar 26 2024 | 69.56 | -0.72 | -1.02% | 70.02 | 70.39 | 69.53 | 81,741 |
| Mar 25 2024 | 70.28 | 0.93 | 1.34% | 69.39 | 70.48 | 69.39 | 118,833 |
| Mar 22 2024 | 69.35 | -0.32 | -0.46% | 70.02 | 70.17 | 69.15 | 81,891 |
| Mar 21 2024 | 69.67 | 0.28 | 0.40% | 69.26 | 70.32 | 69.26 | 145,955 |
| Mar 20 2024 | 69.39 | 0.21 | 0.30% | 68.47 | 69.84 | 68.47 | 132,816 |
| Mar 19 2024 | 69.18 | 0.67 | 0.98% | 68.31 | 69.53 | 68.31 | 117,485 |
| Mar 18 2024 | 68.51 | 0.15 | 0.22% | 68.46 | 68.80 | 68.06 | 98,019 |
