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

(TSV: ODV )

3.010 -0.010 (-0.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Feb 28, 2023 5.600 5.970 5.600 5.900 28,118 +0.24(+4.24%)
Feb 27, 2023 5.530 5.670 5.460 5.660 28,707 +0.16(+2.91%)
Feb 24, 2023 5.700 5.750 5.470 5.500 78,083 -0.18(-3.17%)
Feb 23, 2023 5.800 5.800 5.670 5.680 27,965 -0.16(-2.74%)
Feb 22, 2023 5.830 5.970 5.660 5.840 80,245 +0.12(+2.10%)
Feb 21, 2023 5.670 5.830 5.670 5.720 32,209 +0.01(+0.18%)
Feb 17, 2023 5.710 0 +0.01(+0.18%)
Feb 16, 2023 5.920 5.920 5.680 5.700 69,172 -0.13(-2.23%)
Feb 15, 2023 5.980 5.980 5.730 5.830 40,801 -0.15(-2.51%)
Feb 14, 2023 6.000 6.140 5.880 5.980 34,497 -0.16(-2.61%)
Feb 13, 2023 6.150 6.200 6.100 6.140 205,086 +0.11(+1.82%)
Feb 10, 2023 6.450 6.500 5.910 6.030 480,885 -1.51(-20.03%)
Feb 09, 2023 7.850 7.850 7.450 7.540 11,670 +0.05(+0.67%)
Feb 08, 2023 7.260 7.520 7.260 7.490 11,850 -0.01(-0.13%)
Feb 07, 2023 7.290 7.630 7.290 7.500 21,433 -0.09(-1.19%)
Feb 06, 2023 8.080 8.080 7.580 7.590 445,054 -0.49(-6.06%)
Feb 03, 2023 8.000 8.080 7.940 8.080 17,761 -0.02(-0.25%)
Feb 02, 2023 8.200 8.220 7.910 8.100 132,604 +0.19(+2.40%)
Feb 01, 2023 7.960 8.210 7.890 7.910 183,153 +0.02(+0.25%)
Jan 31, 2023 8.010 8.250 7.520 7.890 26,670 -0.06(-0.75%)
Jan 30, 2023 7.570 8.330 7.570 7.950 85,307 +0.38(+5.02%)
Jan 27, 2023 7.240 7.690 7.240 7.570 67,859 +0.42(+5.87%)
Jan 26, 2023 6.640 7.260 6.630 7.150 24,759 +0.55(+8.33%)
Jan 25, 2023 6.460 6.600 6.440 6.600 8,757 +0.17(+2.64%)
Jan 24, 2023 6.450 6.490 6.420 6.430 87,715 +0.01(+0.16%)
Jan 23, 2023 6.690 6.690 6.370 6.420 17,945 +0.07(+1.10%)
Jan 20, 2023 6.000 6.400 5.980 6.350 37,473 +0.13(+2.09%)
Jan 19, 2023 6.170 6.260 6.165 6.220 8,543 +0.05(+0.81%)
Jan 18, 2023 6.160 6.300 6.160 6.170 65,869 +0.01(+0.16%)
Jan 17, 2023 6.390 6.410 6.000 6.160 25,148 -0.36(-5.52%)
Jan 16, 2023 6.520 6.520 6.520 6.520 1,368 +0.16(+2.52%)
Jan 13, 2023 6.400 6.420 6.200 6.360 23,099 +0.00(+0.00%)
Jan 12, 2023 6.700 6.700 6.310 6.360 43,482 -0.18(-2.75%)
Jan 11, 2023 6.970 7.000 6.500 6.540 29,622 -0.03(-0.46%)
Jan 10, 2023 6.390 6.590 6.380 6.570 101,912 +0.17(+2.66%)
Jan 09, 2023 6.600 6.600 6.350 6.400 31,394 -0.08(-1.23%)
Jan 06, 2023 6.270 6.530 6.210 6.480 31,921 +0.26(+4.18%)
Jan 05, 2023 6.000 6.280 5.940 6.220 73,514 +0.27(+4.54%)
Jan 04, 2023 5.910 6.100 5.900 5.950 50,956 +0.06(+1.02%)
Jan 03, 2023 6.100 6.110 5.780 5.890 11,688 +0.12(+2.08%)
Dec 30, 2022 5.770 0 -0.08(-1.37%)
Dec 29, 2022 5.960 6.000 5.780 5.850 9,420 -0.19(-3.15%)
Dec 28, 2022 5.700 6.040 5.660 6.040 17,143 +0.42(+7.47%)
Dec 23, 2022 5.620 0 +0.00(+0.00%)
Dec 22, 2022 5.670 5.670 5.570 5.620 5,270 -0.06(-1.06%)
Dec 21, 2022 5.700 5.940 5.680 5.680 53,384 -0.02(-0.35%)
Dec 20, 2022 5.600 5.700 5.550 5.700 57,301 +0.08(+1.42%)
Dec 19, 2022 5.700 5.700 5.600 5.620 17,011 -0.08(-1.40%)
Dec 16, 2022 5.640 5.700 5.580 5.700 34,200 +0.05(+0.88%)
Dec 15, 2022 5.610 5.700 5.510 5.650 17,147 +0.00(+0.00%)
Dec 14, 2022 5.660 5.720 5.570 5.650 14,600 +0.06(+1.07%)
Dec 13, 2022 5.660 5.750 5.490 5.590 52,395 -0.06(-1.06%)
Dec 12, 2022 5.800 5.900 5.600 5.650 98,060 -0.16(-2.75%)
Dec 09, 2022 6.000 6.000 5.810 5.810 51,779 -0.19(-3.17%)
Dec 08, 2022 6.200 6.200 5.950 6.000 87,830 -0.20(-3.23%)
Dec 07, 2022 6.150 6.230 6.150 6.200 29,535 +0.01(+0.16%)
Dec 06, 2022 6.250 6.250 6.160 6.190 22,364 -0.06(-0.96%)
Dec 05, 2022 6.530 6.570 6.220 6.250 36,658 -0.15(-2.34%)
Dec 02, 2022 6.490 6.490 6.300 6.400 12,361 -0.08(-1.23%)
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.