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, 2021 7.230 7.310 7.150 7.180 25,186 -0.07(-0.97%)
May 28, 2021 7.130 7.250 7.100 7.250 11,350 +0.08(+1.12%)
May 27, 2021 7.220 7.290 7.110 7.170 24,979 -0.18(-2.45%)
May 26, 2021 7.460 7.460 7.250 7.350 18,892 -0.05(-0.68%)
May 25, 2021 7.450 7.450 7.300 7.400 23,712 +0.02(+0.27%)
May 21, 2021 7.380 7.380 7.380 0 +0.01(+0.14%)
May 20, 2021 7.380 7.410 7.350 7.370 37,120 -0.03(-0.41%)
May 19, 2021 7.400 7.430 7.300 7.400 26,235 +0.05(+0.68%)
May 18, 2021 7.420 7.440 7.350 7.350 21,057 -0.06(-0.81%)
May 17, 2021 7.200 7.410 7.150 7.410 29,474 +0.28(+3.93%)
May 14, 2021 7.170 7.230 7.030 7.130 16,852 -0.01(-0.14%)
May 13, 2021 7.260 7.380 7.110 7.140 13,503 -0.25(-3.38%)
May 12, 2021 7.400 7.400 7.050 7.390 25,260 +0.17(+2.35%)
May 11, 2021 7.260 7.450 7.100 7.220 11,479 -0.04(-0.55%)
May 10, 2021 7.740 7.740 7.250 7.260 34,658 -0.24(-3.20%)
May 07, 2021 7.380 7.620 7.240 7.500 61,324 +0.35(+4.90%)
May 06, 2021 7.150 7.390 7.100 7.150 14,610 +0.04(+0.56%)
May 05, 2021 7.150 7.190 7.000 7.110 11,635 -0.04(-0.56%)
May 04, 2021 7.100 7.200 7.020 7.150 17,402 +0.11(+1.56%)
May 03, 2021 7.230 7.230 6.950 7.040 128,840 -0.15(-2.09%)
Apr 30, 2021 7.100 7.190 7.070 7.190 18,208 +0.09(+1.27%)
Apr 29, 2021 7.190 7.190 7.100 7.100 13,633 -0.09(-1.25%)
Apr 28, 2021 7.160 7.200 7.140 7.190 10,256 -0.01(-0.14%)
Apr 27, 2021 7.200 7.230 7.180 7.200 13,984 +0.00(+0.00%)
Apr 26, 2021 7.170 7.200 7.170 7.200 15,933 +0.02(+0.28%)
Apr 23, 2021 7.190 7.210 7.180 7.180 1,600 +0.04(+0.56%)
Apr 22, 2021 7.220 7.220 7.140 7.140 13,850 +0.01(+0.14%)
Apr 21, 2021 7.200 7.300 7.100 7.130 27,204 -0.17(-2.33%)
Apr 20, 2021 7.440 7.440 7.300 7.300 20,999 -0.05(-0.68%)
Apr 19, 2021 7.470 7.470 7.350 7.350 28,160 -0.06(-0.81%)
Apr 16, 2021 7.300 7.450 7.300 7.410 4,453 +0.11(+1.51%)
Apr 15, 2021 7.300 7.490 7.300 7.300 15,610 +0.21(+2.96%)
Apr 14, 2021 7.300 7.320 7.090 7.090 72,697 -0.21(-2.88%)
Apr 13, 2021 7.360 7.400 7.210 7.300 15,178 -0.06(-0.82%)
Apr 12, 2021 7.470 7.470 7.360 7.360 3,538 +0.01(+0.14%)
Apr 09, 2021 7.400 7.490 7.320 7.350 8,483 -0.06(-0.81%)
Apr 08, 2021 7.450 7.450 7.300 7.410 12,434 +0.29(+4.07%)
Apr 07, 2021 7.450 7.450 7.120 7.120 16,684 -0.29(-3.91%)
Apr 06, 2021 7.420 7.470 7.410 7.410 3,080 -0.09(-1.20%)
Apr 05, 2021 7.450 7.670 7.400 7.500 12,115 +0.10(+1.35%)
Apr 01, 2021 7.400 7.400 7.400 0 +0.10(+1.37%)
Mar 31, 2021 7.240 7.390 7.200 7.300 21,614 +0.06(+0.83%)
Mar 30, 2021 7.250 7.380 7.220 7.240 14,265 +0.01(+0.14%)
Mar 29, 2021 7.390 7.390 7.230 7.230 13,205 -0.15(-2.03%)
Mar 26, 2021 7.370 7.400 7.350 7.380 7,002 +0.08(+1.10%)
Mar 25, 2021 7.460 7.460 7.300 7.300 4,677 +0.00(+0.00%)
Mar 24, 2021 7.490 7.490 7.280 7.300 30,493 -0.10(-1.35%)
Mar 23, 2021 7.370 7.490 7.360 7.400 25,269 +0.04(+0.54%)
Mar 22, 2021 7.430 7.450 7.320 7.360 31,142 -0.06(-0.81%)
Mar 19, 2021 7.500 7.530 7.410 7.420 17,818 -0.03(-0.40%)
Mar 18, 2021 7.530 7.540 7.450 7.450 11,253 +0.00(+0.00%)
Mar 17, 2021 7.490 7.500 7.450 7.450 23,692 -0.04(-0.53%)
Mar 16, 2021 7.510 7.600 7.490 7.490 101,948 -0.01(-0.13%)
Mar 15, 2021 7.690 7.690 7.490 7.500 100,533 -0.10(-1.32%)
Mar 12, 2021 7.600 7.630 7.570 7.600 7,631 -0.01(-0.13%)
Mar 11, 2021 7.790 7.790 7.610 7.610 13,256 +0.01(+0.13%)
Mar 10, 2021 7.870 7.870 7.600 7.600 28,485 -0.30(-3.80%)
Mar 09, 2021 7.930 7.930 7.850 7.900 11,978 +0.06(+0.77%)
Mar 08, 2021 7.760 7.840 7.740 7.840 2,650 -0.15(-1.88%)
Mar 05, 2021 7.970 7.990 7.850 7.990 14,138 +0.10(+1.27%)
Mar 04, 2021 7.900 7.900 7.700 7.890 41,594 +0.08(+1.02%)
Mar 03, 2021 7.900 7.900 7.690 7.810 16,845 -0.07(-0.89%)
Mar 02, 2021 8.080 8.080 7.660 7.880 6,826 +0.22(+2.87%)
Mar 01, 2021 8.180 8.290 7.660 7.660 10,237 -0.28(-3.53%)
Feb 26, 2021 7.700 8.000 7.660 7.940 16,907 +0.19(+2.45%)
Feb 25, 2021 8.150 8.160 7.750 7.750 29,902 -0.45(-5.49%)
Feb 24, 2021 8.300 8.410 8.160 8.200 8,400 -0.06(-0.73%)
Feb 23, 2021 8.470 8.470 8.110 8.260 9,260 +0.06(+0.73%)
Feb 22, 2021 8.400 8.490 8.200 8.200 41,779 -0.07(-0.85%)
Feb 19, 2021 8.330 8.490 8.260 8.270 5,853 -0.08(-0.96%)
Feb 18, 2021 8.830 8.830 8.250 8.350 393,483 -0.20(-2.34%)
Feb 17, 2021 8.920 8.920 8.370 8.550 25,946 +0.05(+0.59%)
Feb 16, 2021 9.000 9.000 8.500 8.500 23,271 -0.39(-4.39%)
Feb 12, 2021 8.890 8.890 8.890 0 +0.14(+1.60%)
Feb 11, 2021 8.800 9.000 8.680 8.750 15,280 -0.15(-1.69%)
Feb 10, 2021 8.750 8.900 8.500 8.900 25,690 +0.15(+1.71%)
Feb 09, 2021 8.550 8.750 8.450 8.750 51,422 +0.30(+3.55%)
Feb 08, 2021 8.450 8.500 8.350 8.450 19,321 +0.15(+1.81%)
Feb 05, 2021 8.180 8.490 8.150 8.300 40,079 +0.20(+2.47%)
Feb 04, 2021 7.910 8.100 7.900 8.100 20,595 +0.20(+2.53%)
Feb 03, 2021 7.800 7.900 7.790 7.900 29,760 +0.07(+0.89%)
Feb 02, 2021 7.940 7.950 7.790 7.830 35,579 +0.13(+1.69%)
Feb 01, 2021 7.550 8.070 7.540 7.700 53,856 -0.01(-0.13%)
Jan 29, 2021 7.700 7.840 7.680 7.710 52,210 +0.03(+0.39%)
Jan 28, 2021 7.600 7.700 7.560 7.680 41,949 -0.07(-0.90%)
Jan 27, 2021 7.950 7.950 7.750 7.750 11,712 -0.24(-3.00%)
Jan 26, 2021 8.010 8.070 7.990 7.990 15,999 -0.02(-0.25%)
Jan 25, 2021 8.240 8.250 8.010 8.010 18,467 -0.24(-2.91%)
Jan 22, 2021 8.110 8.290 8.010 8.250 11,380 -0.06(-0.72%)
Jan 21, 2021 8.350 8.400 8.210 8.310 17,120 +0.11(+1.34%)
Jan 20, 2021 8.130 8.330 8.000 8.200 9,794 +0.09(+1.11%)
Jan 19, 2021 8.010 8.110 8.000 8.110 11,375 +0.09(+1.12%)
Jan 18, 2021 8.060 8.060 7.920 8.020 6,578 +0.01(+0.12%)
Jan 15, 2021 8.130 8.350 7.990 8.010 32,176 +0.01(+0.12%)
Jan 14, 2021 8.200 8.200 8.000 8.000 14,506 +0.00(+0.00%)
Jan 13, 2021 8.240 8.250 8.000 8.000 11,336 -0.10(-1.23%)
Jan 12, 2021 8.000 8.100 7.880 8.100 18,175 +0.10(+1.25%)
Jan 11, 2021 8.140 8.140 7.800 8.000 59,145 -0.22(-2.68%)
Jan 08, 2021 8.400 8.400 8.150 8.220 41,104 -0.18(-2.14%)
Jan 07, 2021 8.350 8.500 8.220 8.400 46,725 +0.17(+2.07%)
Jan 06, 2021 8.400 8.400 8.160 8.230 20,001 -0.07(-0.84%)
Jan 05, 2021 8.100 8.400 8.090 8.300 35,042 +0.38(+4.80%)
Jan 04, 2021 7.980 8.060 7.800 7.920 63,237 +0.33(+4.35%)
Dec 31, 2020 7.590 7.590 7.590 0 +0.11(+1.47%)
Dec 30, 2020 7.650 7.900 7.400 7.480 184,233 -0.17(-2.22%)
Dec 29, 2020 7.960 7.960 7.610 7.650 27,066 +0.05(+0.66%)
Dec 24, 2020 7.600 7.600 7.600 0 -0.04(-0.52%)
Dec 23, 2020 7.650 7.750 7.630 7.640 7,438 +0.02(+0.26%)
Dec 22, 2020 7.900 7.900 7.610 7.620 9,774 -0.02(-0.26%)
Dec 21, 2020 7.700 7.820 7.620 7.640 16,867 -0.06(-0.78%)
Dec 18, 2020 7.750 7.760 7.560 7.700 31,688 +0.19(+2.53%)
Dec 17, 2020 7.500 7.980 7.500 7.510 67,719 +0.02(+0.27%)
Dec 16, 2020 7.490 7.520 7.460 7.490 93,186 +0.04(+0.54%)
Dec 15, 2020 7.400 7.490 7.380 7.450 22,438 +0.07(+0.95%)
Dec 14, 2020 7.500 7.500 7.350 7.380 68,199 -0.07(-0.94%)
Dec 11, 2020 7.450 7.470 7.400 7.450 34,814 +0.05(+0.68%)
Dec 10, 2020 7.500 7.500 7.400 7.400 74,661 -0.04(-0.54%)
Dec 09, 2020 7.430 7.500 7.400 7.440 114,660 +0.02(+0.27%)
Dec 08, 2020 7.500 7.530 7.420 7.420 201,018 -0.08(-1.07%)
Dec 07, 2020 7.750 7.750 7.500 7.500 210,284 +0.00(+0.00%)
Dec 04, 2020 7.500 7.520 7.470 7.500 214,182 +0.02(+0.27%)
Dec 03, 2020 7.550 7.600 7.470 7.480 644,140 -0.01(-0.13%)
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.