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

(TSV: ODV )

3.080 +0.050 (+1.65%)
Streaming Delayed Price Updated: 3:59 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, 2022 8.990 9.230 8.680 8.990 34,331 +0.04(+0.45%)
May 30, 2022 9.030 9.250 8.880 8.950 44,703 -0.15(-1.65%)
May 27, 2022 9.600 9.600 9.100 9.100 55,907 -0.50(-5.21%)
May 26, 2022 9.810 10.02 9.600 9.600 9,651 -0.20(-2.04%)
May 25, 2022 9.950 9.970 9.700 9.800 17,942 -0.26(-2.58%)
May 24, 2022 10.31 10.31 10.06 10.06 2,661 +0.05(+0.50%)
May 20, 2022 10.01 0 -0.09(-0.89%)
May 19, 2022 10.00 10.14 10.00 10.10 3,680 +0.05(+0.50%)
May 18, 2022 10.26 10.40 10.00 10.05 4,320 -0.12(-1.18%)
May 17, 2022 10.00 10.50 10.00 10.17 5,244 +0.18(+1.80%)
May 16, 2022 10.70 10.71 9.510 9.990 27,773 -0.79(-7.33%)
May 13, 2022 10.45 11.00 10.45 10.78 6,476 +0.28(+2.67%)
May 12, 2022 11.53 11.69 10.50 10.50 16,668 -1.30(-11.02%)
May 11, 2022 11.52 11.80 11.46 11.80 7,220 +0.34(+2.97%)
May 10, 2022 12.00 12.00 11.40 11.46 18,099 -0.54(-4.50%)
May 09, 2022 12.10 12.30 11.85 12.00 9,780 -0.15(-1.23%)
May 06, 2022 12.52 12.58 12.15 12.15 15,429 -0.35(-2.80%)
May 05, 2022 13.31 13.43 12.50 12.50 9,081 +0.00(+0.00%)
May 04, 2022 13.00 13.00 12.46 12.50 1,184 +8.34(+200.48%)
May 03, 2022 4.060 4.230 4.060 4.160 37,463 +0.10(+2.46%)
May 02, 2022 4.140 4.140 4.030 4.060 11,226 -0.08(-1.93%)
Apr 29, 2022 4.200 4.250 4.140 4.140 22,763 -0.08(-1.90%)
Apr 28, 2022 4.120 4.250 4.030 4.220 20,763 +0.15(+3.69%)
Apr 27, 2022 4.060 4.200 4.040 4.070 35,935 +0.01(+0.25%)
Apr 26, 2022 4.100 4.240 4.060 4.060 25,827 +0.01(+0.25%)
Apr 25, 2022 4.250 4.250 4.030 4.050 52,701 -0.22(-5.15%)
Apr 22, 2022 4.380 4.380 4.250 4.270 19,869 -0.01(-0.23%)
Apr 21, 2022 4.630 4.630 4.280 4.280 42,115 -0.22(-4.89%)
Apr 20, 2022 4.560 4.590 4.430 4.500 38,630 -0.03(-0.66%)
Apr 19, 2022 4.700 4.700 4.500 4.530 41,639 -0.25(-5.23%)
Apr 18, 2022 4.430 4.800 4.400 4.780 79,226 +0.49(+11.42%)
Apr 14, 2022 4.290 0 +0.19(+4.63%)
Apr 13, 2022 4.100 4.110 4.080 4.100 61,121 +0.00(+0.00%)
Apr 12, 2022 4.060 4.130 4.040 4.100 17,443 +0.08(+1.99%)
Apr 11, 2022 4.140 4.140 4.000 4.020 80,021 -0.05(-1.23%)
Apr 08, 2022 4.060 4.070 4.030 4.070 69,224 +0.02(+0.49%)
Apr 07, 2022 4.140 4.140 4.010 4.050 56,200 +0.00(+0.00%)
Apr 06, 2022 4.100 4.100 3.980 4.050 82,704 -0.03(-0.74%)
Apr 05, 2022 4.250 4.250 4.080 4.080 139,846 -0.02(-0.49%)
Apr 04, 2022 4.170 4.170 4.020 4.100 88,819 -0.03(-0.73%)
Apr 01, 2022 4.200 4.220 4.080 4.130 159,548 -0.06(-1.43%)
Mar 31, 2022 4.250 4.270 4.150 4.190 57,131 -0.04(-0.95%)
Mar 30, 2022 4.260 4.270 4.200 4.230 46,228 +0.03(+0.71%)
Mar 29, 2022 4.250 4.255 4.170 4.200 41,125 -0.05(-1.18%)
Mar 28, 2022 4.240 4.320 4.220 4.250 17,087 +0.04(+0.95%)
Mar 25, 2022 4.300 4.300 4.210 4.210 34,240 -0.04(-0.94%)
Mar 24, 2022 4.250 4.320 4.240 4.250 109,658 +0.06(+1.43%)
Mar 23, 2022 4.170 4.250 4.170 4.190 238,952 +0.04(+0.96%)
Mar 22, 2022 4.240 4.240 4.140 4.150 104,168 -0.03(-0.72%)
Mar 21, 2022 4.200 4.250 4.170 4.180 155,116 -0.02(-0.48%)
Mar 18, 2022 4.190 4.200 4.110 4.200 66,681 +0.00(+0.00%)
Mar 17, 2022 4.180 4.260 4.180 4.200 90,288 +0.02(+0.48%)
Mar 16, 2022 4.120 4.250 4.100 4.180 24,183 +0.08(+1.95%)
Mar 15, 2022 4.350 4.350 4.090 4.100 73,473 -0.13(-3.07%)
Mar 14, 2022 4.400 4.410 4.230 4.230 50,507 -0.13(-2.98%)
Mar 11, 2022 4.440 4.540 4.360 4.360 33,082 -0.05(-1.13%)
Mar 10, 2022 4.470 4.480 4.340 4.410 102,070 +0.04(+0.92%)
Mar 09, 2022 4.550 4.550 4.360 4.370 119,793 -0.14(-3.10%)
Mar 08, 2022 4.540 4.600 4.510 4.510 154,491 -0.01(-0.22%)
Mar 07, 2022 4.560 4.620 4.480 4.520 143,259 +0.02(+0.44%)
Mar 04, 2022 4.800 4.800 4.460 4.500 207,980 -0.22(-4.66%)
Mar 03, 2022 4.660 4.750 4.590 4.720 96,259 +0.21(+4.66%)
Mar 02, 2022 4.640 4.640 4.490 4.510 373,290 +0.07(+1.58%)
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.