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

(TSV: ODV )

2.770 +0.010 (+0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2024 2.710 2.770 2.650 2.770 34,300 +0.01(+0.36%)
May 30, 2024 2.780 2.800 2.740 2.760 5,146 -0.04(-1.43%)
May 29, 2024 2.760 2.810 2.650 2.800 49,293 +0.00(+0.00%)
May 28, 2024 2.820 2.890 2.770 2.800 43,086 +0.01(+0.36%)
May 27, 2024 2.750 3.030 2.750 2.790 49,676 +0.05(+1.82%)
May 24, 2024 2.800 2.800 2.700 2.740 48,986 -0.07(-2.49%)
May 23, 2024 2.840 2.870 2.760 2.810 30,330 -0.09(-3.10%)
May 22, 2024 2.980 3.020 2.840 2.900 48,249 -0.13(-4.29%)
May 21, 2024 3.160 3.180 3.000 3.030 52,743 -0.05(-1.62%)
May 17, 2024 3.080 0 +0.05(+1.65%)
May 16, 2024 3.040 3.150 2.990 3.030 32,356 +0.01(+0.33%)
May 15, 2024 2.990 3.070 2.960 3.020 24,566 -0.01(-0.33%)
May 14, 2024 3.150 3.150 2.950 3.030 205,198 -0.02(-0.66%)
May 13, 2024 2.810 3.150 2.810 3.050 164,698 +0.25(+8.93%)
May 10, 2024 2.600 2.810 2.555 2.800 126,671 +0.26(+10.24%)
May 09, 2024 2.470 2.550 2.370 2.540 60,771 +0.21(+9.01%)
May 08, 2024 2.430 2.430 2.320 2.330 56,467 -0.07(-2.92%)
May 07, 2024 2.530 2.530 2.390 2.400 150,254 -0.10(-4.00%)
May 06, 2024 2.500 2.570 2.490 2.500 159,626 -0.05(-1.96%)
May 03, 2024 2.670 2.670 2.510 2.550 81,262 -0.10(-3.77%)
May 02, 2024 2.820 2.820 2.580 2.650 121,948 -0.16(-5.69%)
May 01, 2024 2.870 2.870 2.800 2.810 19,337 -0.06(-2.09%)
Apr 30, 2024 3.080 3.080 2.850 2.870 33,742 -0.22(-7.12%)
Apr 29, 2024 2.840 3.090 2.840 3.090 35,757 +0.22(+7.67%)
Apr 26, 2024 2.900 2.900 2.800 2.870 25,451 +0.04(+1.23%)
Apr 25, 2024 2.830 2.880 2.800 2.835 30,538 -0.02(-0.53%)
Apr 24, 2024 2.920 2.930 2.770 2.850 29,956 -0.07(-2.40%)
Apr 23, 2024 2.930 2.930 2.850 2.920 24,954 +0.00(+0.00%)
Apr 22, 2024 3.010 3.010 2.880 2.920 22,400 -0.14(-4.58%)
Apr 19, 2024 3.040 3.130 2.990 3.060 15,510 -0.04(-1.29%)
Apr 18, 2024 3.100 3.160 3.000 3.100 79,471 -0.06(-1.90%)
Apr 17, 2024 2.980 3.160 2.890 3.160 54,471 +0.22(+7.48%)
Apr 16, 2024 3.000 3.040 2.830 2.940 112,832 -0.20(-6.37%)
Apr 15, 2024 3.200 3.220 3.130 3.140 11,495 -0.13(-3.98%)
Apr 12, 2024 3.320 3.480 3.200 3.270 41,445 -0.03(-0.91%)
Apr 11, 2024 3.080 3.300 3.020 3.300 25,777 +0.20(+6.45%)
Apr 10, 2024 3.070 3.120 3.060 3.100 15,701 +0.03(+0.98%)
Apr 09, 2024 3.240 3.350 3.050 3.070 25,750 -0.20(-6.12%)
Apr 08, 2024 3.500 3.510 3.250 3.270 42,419 -0.21(-6.03%)
Apr 05, 2024 3.290 3.480 3.180 3.480 105,133 +0.28(+8.75%)
Apr 04, 2024 3.350 3.390 3.160 3.200 38,858 -0.02(-0.62%)
Apr 03, 2024 2.860 3.390 2.800 3.220 67,181 +0.34(+11.81%)
Apr 02, 2024 3.000 3.000 2.880 2.880 29,436 +0.00(+0.00%)
Apr 01, 2024 2.830 3.030 2.830 2.880 51,357 -0.01(-0.35%)
Mar 28, 2024 2.890 0 -0.04(-1.37%)
Mar 27, 2024 2.930 3.130 2.930 2.930 45,389 -0.01(-0.34%)
Mar 26, 2024 3.000 3.000 2.870 2.940 2,400 -0.05(-1.67%)
Mar 25, 2024 3.100 3.190 2.870 2.990 128,119 -0.11(-3.55%)
Mar 22, 2024 3.100 3.130 3.090 3.100 11,250 -0.02(-0.64%)
Mar 21, 2024 3.100 3.170 3.000 3.120 34,920 +0.05(+1.63%)
Mar 20, 2024 2.900 3.080 2.900 3.070 11,250 +0.17(+5.86%)
Mar 19, 2024 2.930 2.990 2.810 2.900 39,656 -0.12(-3.97%)
Mar 18, 2024 3.000 3.150 2.890 3.020 43,359 -0.07(-2.27%)
Mar 15, 2024 3.180 3.190 2.840 3.090 197,625 -0.29(-8.58%)
Mar 14, 2024 3.270 3.400 3.220 3.380 24,295 -0.01(-0.29%)
Mar 13, 2024 3.460 3.460 3.160 3.390 14,430 +0.09(+2.73%)
Mar 12, 2024 3.390 3.490 3.220 3.300 6,606 -0.08(-2.37%)
Mar 11, 2024 3.240 3.450 3.200 3.380 24,498 +0.24(+7.64%)
Mar 08, 2024 3.000 3.140 3.000 3.140 10,300 +0.10(+3.29%)
Mar 07, 2024 3.070 3.130 3.040 3.040 18,209 +0.04(+1.33%)
Mar 06, 2024 3.010 3.050 2.960 3.000 28,033 +0.05(+1.69%)
Mar 05, 2024 3.010 3.010 2.870 2.950 17,448 +0.01(+0.34%)
Mar 04, 2024 2.850 2.950 2.850 2.940 28,766 +0.09(+3.16%)
Mar 01, 2024 2.740 2.850 2.650 2.850 12,574 +0.17(+6.34%)
Feb 29, 2024 2.690 2.730 2.670 2.680 69,364 -0.07(-2.55%)
Feb 28, 2024 2.700 2.750 2.610 2.750 63,493 +0.05(+1.85%)
Feb 27, 2024 2.670 2.720 2.630 2.700 27,240 +0.03(+1.12%)
Feb 26, 2024 2.610 2.670 2.540 2.670 15,630 +0.07(+2.69%)
Feb 23, 2024 2.610 2.610 2.540 2.600 19,700 +0.00(+0.00%)
Feb 22, 2024 2.620 2.850 2.590 2.600 19,207 -0.03(-1.14%)
Feb 21, 2024 2.890 2.890 2.550 2.630 95,531 -0.30(-10.24%)
Feb 20, 2024 3.010 3.010 2.850 2.930 11,652 -0.07(-2.33%)
Feb 16, 2024 3.000 0 +0.04(+1.35%)
Feb 15, 2024 3.110 3.130 2.960 2.960 73,565 -0.10(-3.27%)
Feb 14, 2024 3.150 3.180 3.050 3.060 35,870 -0.12(-3.77%)
Feb 13, 2024 3.210 3.300 3.080 3.180 39,409 -0.07(-2.15%)
Feb 12, 2024 3.300 3.340 3.250 3.250 6,550 -0.03(-0.91%)
Feb 09, 2024 3.270 3.360 3.230 3.280 4,741 +0.01(+0.31%)
Feb 08, 2024 3.250 3.280 3.220 3.270 3,861 -0.09(-2.68%)
Feb 07, 2024 3.050 3.360 3.050 3.360 24,098 +0.03(+0.90%)
Feb 06, 2024 3.390 3.410 3.270 3.330 12,258 +0.01(+0.30%)
Feb 05, 2024 3.290 3.320 3.030 3.320 29,707 +0.06(+1.84%)
Feb 02, 2024 3.390 3.400 3.260 3.260 31,761 -0.14(-4.12%)
Feb 01, 2024 3.330 3.520 3.330 3.400 19,783 +0.00(+0.00%)
Jan 31, 2024 3.300 3.530 3.300 3.400 10,674 +0.07(+2.10%)
Jan 30, 2024 3.320 3.360 3.320 3.330 1,025 -0.02(-0.60%)
Jan 29, 2024 3.370 3.370 3.300 3.350 22,913 -0.07(-2.05%)
Jan 26, 2024 3.500 3.500 3.420 3.420 1,810 -0.02(-0.58%)
Jan 25, 2024 3.520 3.530 3.390 3.440 4,683 +0.02(+0.58%)
Jan 24, 2024 3.530 3.530 3.400 3.420 11,355 -0.04(-1.16%)
Jan 23, 2024 3.520 3.540 3.440 3.460 3,938 -0.02(-0.57%)
Jan 22, 2024 3.520 3.520 3.280 3.480 17,426 +0.00(+0.00%)
Jan 19, 2024 3.510 3.510 3.420 3.480 28,210 -0.01(-0.29%)
Jan 18, 2024 3.690 3.690 3.430 3.490 7,160 -0.07(-1.97%)
Jan 17, 2024 3.600 3.600 3.500 3.560 2,523 +0.02(+0.56%)
Jan 16, 2024 3.380 3.620 3.380 3.540 33,913 +0.12(+3.51%)
Jan 15, 2024 3.310 3.450 3.310 3.420 12,283 +0.08(+2.40%)
Jan 12, 2024 3.340 3.400 3.280 3.340 21,200 +0.03(+0.91%)
Jan 11, 2024 3.500 3.500 3.250 3.310 43,875 -0.11(-3.22%)
Jan 10, 2024 3.500 3.600 3.420 3.420 21,200 -0.08(-2.29%)
Jan 09, 2024 3.660 3.660 3.410 3.500 23,517 -0.07(-1.96%)
Jan 08, 2024 3.720 3.740 3.570 3.570 205,854 -0.23(-6.05%)
Jan 05, 2024 3.800 3.850 3.760 3.800 50,973 -0.03(-0.78%)
Jan 04, 2024 3.850 3.900 3.780 3.830 5,291 -0.02(-0.52%)
Jan 03, 2024 3.950 3.950 3.830 3.850 8,186 -0.20(-4.94%)
Jan 02, 2024 4.080 4.200 3.900 4.050 36,588 +0.20(+5.19%)
Dec 29, 2023 3.850 0 +0.03(+0.79%)
Dec 28, 2023 3.790 3.970 3.790 3.820 14,471 -0.04(-1.04%)
Dec 27, 2023 3.940 3.950 3.860 3.860 9,738 -0.10(-2.53%)
Dec 22, 2023 3.960 0 -0.16(-3.88%)
Dec 21, 2023 3.720 4.120 3.700 4.120 28,931 +0.42(+11.35%)
Dec 20, 2023 3.600 3.710 3.580 3.700 19,033 +0.10(+2.78%)
Dec 19, 2023 3.560 3.600 3.480 3.600 36,016 +0.08(+2.27%)
Dec 18, 2023 3.460 3.650 3.460 3.520 25,238 +0.01(+0.28%)
Dec 15, 2023 3.520 3.520 3.390 3.510 38,707 +0.03(+0.86%)
Dec 14, 2023 3.600 3.610 3.480 3.480 20,362 -0.08(-2.25%)
Dec 13, 2023 3.480 3.600 3.420 3.560 29,401 +0.08(+2.30%)
Dec 12, 2023 3.700 3.710 3.450 3.480 62,435 -0.17(-4.66%)
Dec 11, 2023 3.600 3.700 3.570 3.650 11,235 -0.01(-0.27%)
Dec 08, 2023 3.720 3.720 3.660 3.660 16,735 -0.06(-1.61%)
Dec 07, 2023 3.720 3.750 3.720 3.720 9,210 +0.00(+0.00%)
Dec 06, 2023 3.750 3.790 3.700 3.720 33,316 +0.02(+0.54%)
Dec 05, 2023 3.800 3.800 3.700 3.700 170,123 -0.10(-2.63%)
Dec 04, 2023 3.910 3.910 3.750 3.800 27,716 -0.06(-1.55%)
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.