Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ODV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 2.81 | 0.00 | 0.00% | 2.81 | 2.81 | 2.81 | 0 |
| May 01 2024 | 2.81 | -0.06 | -2.09% | 2.87 | 2.87 | 2.80 | 19,337 |
| Apr 30 2024 | 2.87 | -0.22 | -7.12% | 3.08 | 3.08 | 2.85 | 33,742 |
| Apr 29 2024 | 3.09 | 0.25 | 8.80% | 2.84 | 3.09 | 2.84 | 35,757 |
| Apr 26 2024 | 2.84 | 0.00 | 0.00% | 2.84 | 2.84 | 2.84 | 0 |
| Apr 25 2024 | 2.84 | -0.01 | -0.35% | 2.83 | 2.88 | 2.80 | 30,538 |
| Apr 24 2024 | 2.85 | -0.02 | -0.70% | 2.92 | 2.93 | 2.77 | 29,956 |
| Apr 23 2024 | 2.87 | -0.05 | -1.71% | 2.93 | 2.93 | 2.85 | 24,954 |
| Apr 22 2024 | 2.92 | -0.14 | -4.58% | 3.01 | 3.01 | 2.88 | 22,400 |
| Apr 19 2024 | 3.06 | -0.04 | -1.29% | 3.04 | 3.13 | 3.03 | 15,510 |
| Apr 18 2024 | 3.10 | -0.06 | -1.90% | 3.10 | 3.16 | 3.00 | 79,471 |
| Apr 17 2024 | 3.16 | 0.22 | 7.48% | 2.98 | 3.16 | 2.89 | 54,471 |
| Apr 16 2024 | 2.94 | -0.20 | -6.37% | 3.00 | 3.04 | 2.83 | 112,832 |
| Apr 15 2024 | 3.14 | -0.13 | -3.98% | 3.20 | 3.22 | 3.13 | 11,495 |
| Apr 12 2024 | 3.27 | -0.03 | -0.91% | 3.32 | 3.48 | 3.20 | 41,445 |
| Apr 11 2024 | 3.30 | 0.20 | 6.45% | 3.08 | 3.30 | 3.02 | 25,777 |
| Apr 10 2024 | 3.10 | 0.03 | 0.98% | 3.07 | 3.12 | 3.06 | 15,701 |
| Apr 09 2024 | 3.07 | -0.20 | -6.12% | 3.24 | 3.35 | 3.05 | 25,750 |
| Apr 08 2024 | 3.27 | -0.21 | -6.03% | 3.50 | 3.51 | 3.25 | 42,419 |
| Apr 05 2024 | 3.48 | 0.28 | 8.75% | 3.29 | 3.48 | 3.18 | 105,133 |
| Apr 04 2024 | 3.20 | -0.02 | -0.62% | 3.35 | 3.39 | 3.16 | 38,858 |
| Apr 03 2024 | 3.22 | 0.34 | 11.81% | 2.86 | 3.39 | 2.80 | 67,181 |
| Apr 02 2024 | 2.88 | 0.00 | 0.00% | 3.00 | 3.00 | 2.88 | 29,436 |
| Apr 01 2024 | 2.88 | -0.01 | -0.35% | 2.83 | 3.03 | 2.83 | 51,357 |
| Mar 28 2024 | 2.89 | -0.04 | -1.37% | 3.00 | 3.17 | 2.89 | 43,464 |
| Mar 27 2024 | 2.93 | -0.01 | -0.34% | 2.93 | 3.13 | 2.93 | 45,389 |
| Mar 26 2024 | 2.94 | -0.05 | -1.67% | 3.00 | 3.00 | 2.87 | 2,400 |
| Mar 25 2024 | 2.99 | -0.11 | -3.55% | 3.10 | 3.19 | 2.87 | 128,119 |
| Mar 22 2024 | 3.10 | -0.02 | -0.64% | 3.10 | 3.13 | 3.09 | 11,250 |
| Mar 21 2024 | 3.12 | 0.05 | 1.63% | 3.10 | 3.17 | 3.00 | 34,920 |
| Mar 20 2024 | 3.07 | 0.17 | 5.86% | 2.90 | 3.08 | 2.90 | 11,250 |
| Mar 19 2024 | 2.90 | -0.12 | -3.97% | 2.93 | 2.99 | 2.81 | 39,656 |
| Mar 18 2024 | 3.02 | -0.07 | -2.27% | 3.00 | 3.15 | 2.89 | 43,359 |
| Mar 15 2024 | 3.09 | -0.29 | -8.58% | 3.18 | 3.19 | 2.84 | 197,625 |
| Mar 14 2024 | 3.38 | -0.01 | -0.29% | 3.27 | 3.39 | 3.22 | 24,295 |
| Mar 13 2024 | 3.39 | 0.09 | 2.73% | 3.46 | 3.46 | 3.16 | 14,430 |
| Mar 12 2024 | 3.30 | -0.08 | -2.37% | 3.39 | 3.49 | 3.22 | 6,606 |
| Mar 11 2024 | 3.38 | 0.24 | 7.64% | 3.24 | 3.45 | 3.20 | 24,498 |
| Mar 08 2024 | 3.14 | 0.10 | 3.29% | 3.00 | 3.14 | 3.00 | 10,300 |
| Mar 07 2024 | 3.04 | 0.04 | 1.33% | 3.07 | 3.13 | 3.04 | 18,209 |
| Mar 06 2024 | 3.00 | 0.05 | 1.69% | 3.01 | 3.05 | 2.96 | 28,033 |
| Mar 05 2024 | 2.95 | 0.01 | 0.34% | 3.01 | 3.01 | 2.88 | 17,448 |
| Mar 04 2024 | 2.94 | 0.09 | 3.16% | 2.85 | 2.95 | 2.85 | 28,766 |
| Mar 01 2024 | 2.85 | 0.17 | 6.34% | 2.74 | 2.85 | 2.65 | 12,574 |
| Feb 29 2024 | 2.68 | -0.07 | -2.55% | 2.69 | 2.73 | 2.67 | 69,364 |
| Feb 28 2024 | 2.75 | 0.05 | 1.85% | 2.70 | 2.75 | 2.61 | 63,493 |
| Feb 27 2024 | 2.70 | 0.03 | 1.12% | 2.67 | 2.71 | 2.63 | 27,240 |
| Feb 26 2024 | 2.67 | 0.07 | 2.69% | 2.61 | 2.67 | 2.54 | 15,630 |
| Feb 23 2024 | 2.60 | 0.00 | 0.00% | 2.61 | 2.61 | 2.57 | 19,700 |
| Feb 22 2024 | 2.60 | -0.03 | -1.14% | 2.62 | 2.80 | 2.60 | 19,207 |
| Feb 21 2024 | 2.63 | -0.30 | -10.24% | 2.89 | 2.89 | 2.55 | 95,531 |
| Feb 20 2024 | 2.93 | -0.07 | -2.33% | 3.01 | 3.01 | 2.85 | 11,652 |
| Feb 16 2024 | 3.00 | 0.04 | 1.35% | 2.95 | 3.02 | 2.94 | 36,650 |
| Feb 15 2024 | 2.96 | -0.10 | -3.27% | 3.11 | 3.13 | 2.96 | 73,565 |
| Feb 14 2024 | 3.06 | -0.12 | -3.77% | 3.15 | 3.18 | 3.05 | 35,870 |
| Feb 13 2024 | 3.18 | -0.07 | -2.15% | 3.21 | 3.30 | 3.08 | 39,409 |
| Feb 12 2024 | 3.25 | -0.03 | -0.91% | 3.30 | 3.34 | 3.25 | 6,550 |
| Feb 09 2024 | 3.28 | 0.01 | 0.31% | 3.27 | 3.36 | 3.23 | 4,741 |
| Feb 08 2024 | 3.27 | -0.09 | -2.68% | 3.25 | 3.28 | 3.22 | 3,861 |
| Feb 07 2024 | 3.36 | 0.03 | 0.90% | 3.05 | 3.36 | 3.05 | 24,098 |
| Feb 06 2024 | 3.33 | 0.01 | 0.30% | 3.39 | 3.41 | 3.27 | 12,258 |
| Feb 05 2024 | 3.32 | 0.06 | 1.84% | 3.29 | 3.32 | 3.05 | 29,707 |
