Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ODV )

2.300 +0.070 (+3.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2023 4.580 4.700 4.540 4.640 29,420 +0.05(+1.09%)
May 30, 2023 4.650 4.740 4.550 4.590 41,747 -0.12(-2.55%)
May 26, 2023 4.800 4.800 4.660 4.710 25,235 +0.01(+0.21%)
May 25, 2023 4.790 4.800 4.660 4.700 33,393 -0.04(-0.84%)
May 24, 2023 4.870 4.870 4.720 4.740 30,369 -0.14(-2.87%)
May 23, 2023 4.870 4.980 4.850 4.880 19,595 -0.10(-2.01%)
May 22, 2023 4.900 5.000 4.860 4.980 8,260 +0.04(+0.81%)
May 19, 2023 4.940 5.050 4.900 4.940 24,366 -0.04(-0.80%)
May 18, 2023 4.860 4.980 4.790 4.980 26,286 +0.12(+2.47%)
May 17, 2023 4.780 4.930 4.740 4.860 47,655 +0.02(+0.41%)
May 16, 2023 5.010 5.010 4.808 4.840 25,080 -0.10(-2.02%)
May 15, 2023 4.760 5.000 4.720 4.940 24,479 +0.08(+1.65%)
May 12, 2023 4.930 4.930 4.710 4.860 120,249 -0.07(-1.42%)
May 11, 2023 5.010 5.120 4.900 4.930 101,019 -0.17(-3.33%)
May 10, 2023 5.050 5.230 5.050 5.100 48,995 -0.11(-2.11%)
May 09, 2023 5.200 5.250 5.070 5.210 65,440 -0.03(-0.57%)
May 08, 2023 5.400 5.400 5.210 5.240 31,595 -0.15(-2.78%)
May 05, 2023 5.340 5.478 5.230 5.390 57,780 +0.09(+1.70%)
May 04, 2023 5.230 5.360 5.170 5.300 63,993 +0.02(+0.38%)
May 03, 2023 5.270 5.352 5.180 5.280 53,393 +0.05(+0.96%)
May 02, 2023 5.200 5.260 5.061 5.230 113,463 -0.05(-0.95%)
May 01, 2023 5.410 5.460 5.220 5.280 85,880 -0.09(-1.68%)
Apr 28, 2023 5.260 5.400 5.160 5.370 35,942 +0.05(+0.94%)
Apr 27, 2023 5.290 5.350 5.200 5.320 52,970 +0.06(+1.14%)
Apr 26, 2023 5.280 5.320 5.190 5.260 55,769 -0.05(-0.94%)
Apr 25, 2023 5.380 5.380 5.110 5.310 96,795 -0.01(-0.19%)
Apr 24, 2023 5.270 5.350 5.190 5.320 64,944 +0.05(+0.95%)
Apr 21, 2023 5.410 5.410 5.130 5.270 109,404 -0.14(-2.59%)
Apr 20, 2023 5.290 5.440 5.290 5.410 61,338 +0.10(+1.88%)
Apr 19, 2023 5.280 5.350 5.235 5.310 59,682 -0.08(-1.48%)
Apr 18, 2023 5.280 5.440 5.240 5.390 64,615 +0.10(+1.89%)
Apr 17, 2023 5.420 5.420 5.110 5.290 89,649 -0.10(-1.86%)
Apr 14, 2023 5.860 5.920 5.320 5.390 166,164 -0.30(-5.27%)
Apr 13, 2023 5.570 5.870 5.480 5.690 263,852 +0.24(+4.40%)
Apr 12, 2023 5.330 5.450 5.200 5.450 186,487 +0.28(+5.42%)
Apr 11, 2023 5.230 5.230 5.080 5.170 165,858 +0.09(+1.77%)
Apr 10, 2023 5.020 5.080 4.930 5.080 220,586 +0.19(+3.89%)
Apr 06, 2023 4.950 4.960 4.820 4.890 214,339 +0.01(+0.20%)
Apr 05, 2023 5.010 5.130 4.799 4.880 180,496 -0.10(-2.01%)
Apr 04, 2023 5.080 5.080 4.920 4.980 218,616 +0.00(+0.00%)
Apr 03, 2023 5.150 5.300 4.890 4.980 129,780 +0.08(+1.63%)
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%)
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.