Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
ODPV3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 10.93 | 0.09 | 0.83% | 10.83 | 11.01 | 10.82 | 2,587,000 |
| Apr 22 2024 | 10.84 | -0.01 | -0.09% | 10.85 | 10.97 | 10.83 | 1,635,800 |
| Apr 19 2024 | 10.85 | 0.05 | 0.46% | 10.79 | 11.01 | 10.78 | 1,877,300 |
| Apr 18 2024 | 10.80 | 0.06 | 0.56% | 10.80 | 10.94 | 10.70 | 925,100 |
| Apr 17 2024 | 10.74 | -0.13 | -1.20% | 10.88 | 10.95 | 10.49 | 1,028,700 |
| Apr 16 2024 | 10.87 | 0.09 | 0.83% | 10.71 | 10.92 | 10.57 | 1,349,900 |
| Apr 15 2024 | 10.78 | -0.90 | -7.71% | 10.90 | 10.92 | 10.68 | 2,102,900 |
| Apr 12 2024 | 11.68 | 0.07 | 0.60% | 11.70 | 11.75 | 11.50 | 2,155,200 |
| Apr 11 2024 | 11.61 | -0.15 | -1.28% | 11.78 | 11.78 | 11.48 | 1,800,300 |
| Apr 10 2024 | 11.76 | 0.01 | 0.09% | 11.75 | 11.82 | 11.50 | 2,617,700 |
| Apr 09 2024 | 11.75 | -0.31 | -2.57% | 12.01 | 12.03 | 11.66 | 1,321,100 |
| Apr 08 2024 | 12.06 | 0.09 | 0.75% | 12.02 | 12.07 | 11.80 | 1,854,400 |
| Apr 05 2024 | 11.97 | -0.03 | -0.25% | 12.03 | 12.06 | 11.90 | 474,000 |
| Apr 04 2024 | 12.00 | 0.05 | 0.42% | 12.30 | 12.61 | 11.89 | 1,139,800 |
| Apr 03 2024 | 11.95 | -0.10 | -0.83% | 12.05 | 12.18 | 11.77 | 1,242,000 |
| Apr 02 2024 | 12.05 | -0.05 | -0.41% | 12.12 | 12.22 | 11.88 | 1,637,500 |
| Apr 01 2024 | 12.10 | -0.06 | -0.49% | 12.16 | 12.22 | 12.03 | 894,000 |
| Mar 28 2024 | 12.16 | 0.21 | 1.76% | 12.03 | 12.26 | 11.68 | 3,244,900 |
| Mar 27 2024 | 11.95 | 0.38 | 3.28% | 11.46 | 12.03 | 11.46 | 2,387,600 |
| Mar 26 2024 | 11.57 | -0.42 | -3.50% | 11.97 | 12.03 | 11.46 | 1,368,700 |
| Mar 25 2024 | 11.99 | -0.64 | -5.07% | 12.62 | 12.62 | 11.98 | 712,900 |
| Mar 22 2024 | 12.63 | 0.07 | 0.56% | 12.60 | 12.65 | 12.56 | 794,600 |
| Mar 21 2024 | 12.56 | -0.14 | -1.10% | 12.71 | 12.74 | 12.49 | 896,700 |
| Mar 20 2024 | 12.70 | 0.03 | 0.24% | 12.71 | 12.75 | 12.68 | 1,789,700 |
| Mar 19 2024 | 12.67 | -0.01 | -0.08% | 12.80 | 12.80 | 12.60 | 903,000 |
| Mar 18 2024 | 12.68 | -0.05 | -0.39% | 12.73 | 12.88 | 12.66 | 1,058,900 |
| Mar 15 2024 | 12.73 | -0.10 | -0.78% | 12.71 | 12.85 | 12.68 | 1,543,900 |
| Mar 14 2024 | 12.83 | -0.14 | -1.08% | 13.00 | 13.00 | 12.61 | 1,890,100 |
| Mar 13 2024 | 12.97 | -0.03 | -0.23% | 12.99 | 13.05 | 12.81 | 1,041,300 |
| Mar 12 2024 | 13.00 | 0.09 | 0.70% | 13.00 | 13.02 | 12.92 | 547,500 |
| Mar 11 2024 | 12.91 | -0.15 | -1.15% | 13.02 | 13.05 | 12.90 | 1,795,500 |
| Mar 08 2024 | 13.06 | 0.25 | 1.95% | 12.65 | 13.08 | 12.60 | 1,692,000 |
| Mar 07 2024 | 12.81 | 0.11 | 0.87% | 12.75 | 12.88 | 12.69 | 1,879,600 |
| Mar 06 2024 | 12.70 | 0.15 | 1.20% | 12.60 | 12.82 | 12.54 | 3,639,900 |
| Mar 05 2024 | 12.55 | 0.17 | 1.37% | 12.44 | 12.62 | 12.40 | 2,443,100 |
| Mar 04 2024 | 12.38 | -0.13 | -1.04% | 12.51 | 12.83 | 12.22 | 2,800,600 |
| Mar 01 2024 | 12.51 | 0.46 | 3.82% | 12.06 | 12.63 | 12.03 | 2,412,800 |
| Feb 29 2024 | 12.05 | -0.02 | -0.17% | 12.00 | 12.32 | 11.79 | 2,168,600 |
| Feb 28 2024 | 12.07 | -0.21 | -1.71% | 12.20 | 12.32 | 11.99 | 2,026,000 |
| Feb 27 2024 | 12.28 | 0.13 | 1.07% | 12.20 | 12.28 | 11.95 | 3,076,700 |
| Feb 26 2024 | 12.15 | -0.65 | -5.08% | 12.80 | 12.80 | 12.13 | 1,092,100 |
| Feb 23 2024 | 12.80 | -0.30 | -2.29% | 13.07 | 13.07 | 12.77 | 456,600 |
| Feb 22 2024 | 13.10 | -0.02 | -0.15% | 13.15 | 13.17 | 12.93 | 776,400 |
| Feb 21 2024 | 13.12 | 0.12 | 0.92% | 13.02 | 13.18 | 12.92 | 782,900 |
| Feb 20 2024 | 13.00 | 0.00 | 0.00% | 12.98 | 13.04 | 12.92 | 1,340,400 |
| Feb 19 2024 | 13.00 | -0.20 | -1.52% | 13.20 | 13.22 | 12.88 | 636,900 |
| Feb 16 2024 | 13.20 | 0.00 | 0.00% | 13.20 | 13.25 | 12.88 | 717,500 |
| Feb 15 2024 | 13.20 | 0.05 | 0.38% | 13.06 | 13.23 | 12.94 | 3,112,300 |
| Feb 14 2024 | 13.15 | -0.01 | -0.08% | 13.14 | 13.27 | 13.07 | 3,158,600 |
| Feb 09 2024 | 13.16 | -0.02 | -0.15% | 13.18 | 13.37 | 13.11 | 1,399,300 |
| Feb 08 2024 | 13.18 | 0.05 | 0.38% | 13.12 | 13.18 | 12.81 | 3,837,300 |
| Feb 07 2024 | 13.13 | 0.23 | 1.78% | 12.74 | 13.13 | 12.73 | 2,311,500 |
| Feb 06 2024 | 12.90 | -0.10 | -0.77% | 13.00 | 13.06 | 12.85 | 3,747,200 |
| Feb 05 2024 | 13.00 | 0.38 | 3.01% | 12.60 | 13.02 | 12.52 | 6,806,500 |
| Feb 02 2024 | 12.62 | 0.38 | 3.10% | 12.19 | 12.62 | 12.19 | 2,651,600 |
| Feb 01 2024 | 12.24 | 0.16 | 1.32% | 12.03 | 12.39 | 11.99 | 2,183,000 |
| Jan 31 2024 | 12.08 | 0.08 | 0.67% | 11.95 | 12.25 | 11.85 | 999,900 |
| Jan 30 2024 | 12.00 | -0.11 | -0.91% | 12.00 | 12.12 | 11.80 | 6,489,600 |
| Jan 29 2024 | 12.11 | 0.28 | 2.37% | 11.83 | 12.24 | 11.75 | 5,536,600 |
| Jan 26 2024 | 11.83 | 0.10 | 0.85% | 11.83 | 12.03 | 11.74 | 1,216,900 |
| Jan 25 2024 | 11.73 | -0.27 | -2.25% | 12.00 | 12.10 | 11.70 | 723,500 |
