Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
OVH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 5.83 | -0.25 | -4.11% | 6.08 | 6.08 | 5.68 | 306,975 |
| Jun 27 2024 | 6.08 | 0.76 | 14.18% | 5.64 | 6.17 | 5.62 | 883,774 |
| Jun 26 2024 | 5.325 | 0.03 | 0.47% | 5.30 | 5.395 | 5.21 | 113,787 |
| Jun 25 2024 | 5.30 | -0.18 | -3.28% | 5.47 | 5.47 | 5.19 | 104,158 |
| Jun 24 2024 | 5.48 | -0.05 | -0.81% | 5.49 | 5.50 | 5.395 | 109,287 |
| Jun 21 2024 | 5.525 | 0.04 | 0.64% | 5.50 | 5.585 | 5.395 | 177,134 |
| Jun 20 2024 | 5.49 | 0.26 | 4.87% | 5.24 | 5.53 | 5.24 | 179,973 |
| Jun 19 2024 | 5.235 | 0.06 | 1.06% | 5.15 | 5.265 | 5.11 | 97,367 |
| Jun 18 2024 | 5.18 | 0.41 | 8.64% | 4.802 | 5.18 | 4.802 | 219,514 |
| Jun 17 2024 | 4.768 | 0.01 | 0.13% | 4.72 | 4.826 | 4.60 | 275,204 |
| Jun 14 2024 | 4.762 | -0.24 | -4.86% | 4.90 | 4.902 | 4.656 | 349,009 |
| Jun 13 2024 | 5.005 | -0.26 | -4.94% | 5.24 | 5.24 | 5.00 | 214,663 |
| Jun 12 2024 | 5.265 | 0.09 | 1.64% | 5.175 | 5.285 | 5.02 | 255,091 |
| Jun 11 2024 | 5.18 | -0.18 | -3.36% | 5.40 | 5.47 | 5.18 | 197,939 |
| Jun 10 2024 | 5.36 | -0.12 | -2.19% | 5.32 | 5.415 | 5.21 | 268,204 |
| Jun 07 2024 | 5.48 | 0.23 | 4.38% | 5.23 | 5.48 | 5.09 | 465,958 |
| Jun 06 2024 | 5.25 | 0.27 | 5.46% | 5.00 | 5.25 | 4.97 | 581,441 |
| Jun 05 2024 | 4.978 | 0.33 | 7.05% | 4.738 | 5.00 | 4.70 | 618,875 |
| Jun 04 2024 | 4.65 | -0.07 | -1.57% | 4.75 | 4.80 | 4.566 | 448,923 |
| Jun 03 2024 | 4.724 | 0.19 | 4.10% | 4.678 | 4.918 | 4.60 | 1,204,771 |
| May 31 2024 | 4.538 | -0.56 | -11.02% | 5.07 | 5.145 | 4.43 | 1,895,420 |
| May 30 2024 | 5.10 | -0.87 | -14.57% | 5.76 | 5.79 | 4.952 | 2,134,008 |
| May 29 2024 | 5.97 | -0.05 | -0.83% | 6.005 | 6.015 | 5.88 | 410,601 |
| May 28 2024 | 6.02 | -0.11 | -1.79% | 6.175 | 6.245 | 6.02 | 192,796 |
| May 27 2024 | 6.13 | 0.08 | 1.32% | 6.05 | 6.20 | 6.05 | 153,804 |
| May 24 2024 | 6.05 | -0.02 | -0.33% | 6.05 | 6.135 | 5.97 | 224,409 |
| May 23 2024 | 6.07 | -0.12 | -1.94% | 6.185 | 6.21 | 6.00 | 264,359 |
| May 22 2024 | 6.19 | -0.10 | -1.51% | 6.25 | 6.26 | 6.17 | 175,647 |
| May 21 2024 | 6.285 | -0.19 | -2.86% | 6.50 | 6.50 | 6.285 | 299,713 |
| May 20 2024 | 6.47 | -0.07 | -1.07% | 6.50 | 6.64 | 6.47 | 139,458 |
| May 17 2024 | 6.54 | 0.04 | 0.62% | 6.535 | 6.58 | 6.47 | 219,469 |
| May 16 2024 | 6.50 | 0.09 | 1.48% | 6.40 | 6.54 | 6.265 | 439,581 |
| May 15 2024 | 6.405 | 0.00 | 0.08% | 6.40 | 6.555 | 6.38 | 316,556 |
| May 14 2024 | 6.40 | 0.08 | 1.27% | 6.365 | 6.52 | 6.31 | 398,946 |
| May 13 2024 | 6.32 | 0.19 | 3.10% | 6.13 | 6.40 | 6.13 | 245,856 |
| May 10 2024 | 6.13 | 0.06 | 0.99% | 6.12 | 6.245 | 6.11 | 219,081 |
| May 09 2024 | 6.07 | -0.01 | -0.08% | 6.095 | 6.15 | 6.00 | 221,279 |
| May 08 2024 | 6.075 | -0.15 | -2.33% | 6.23 | 6.345 | 6.05 | 301,369 |
| May 07 2024 | 6.22 | -0.23 | -3.57% | 6.50 | 6.51 | 6.22 | 374,315 |
| May 06 2024 | 6.45 | -0.14 | -2.12% | 6.655 | 6.66 | 6.40 | 257,855 |
| May 03 2024 | 6.59 | 0.09 | 1.38% | 6.50 | 6.745 | 6.50 | 185,920 |
| May 02 2024 | 6.50 | -0.18 | -2.62% | 6.68 | 6.75 | 6.34 | 632,227 |
| Apr 30 2024 | 6.675 | 0.08 | 1.14% | 6.625 | 6.865 | 6.575 | 436,562 |
| Apr 29 2024 | 6.60 | -0.01 | -0.15% | 6.77 | 6.775 | 6.49 | 257,046 |
| Apr 26 2024 | 6.61 | -0.07 | -0.97% | 6.79 | 6.82 | 6.48 | 283,687 |
| Apr 25 2024 | 6.675 | -0.33 | -4.64% | 7.04 | 7.215 | 6.66 | 410,005 |
| Apr 24 2024 | 7.00 | -0.70 | -9.09% | 7.735 | 7.735 | 6.895 | 737,864 |
| Apr 23 2024 | 7.70 | -1.65 | -17.60% | 8.98 | 9.045 | 7.53 | 808,327 |
| Apr 22 2024 | 9.345 | 0.00 | 0.00% | 9.39 | 9.45 | 9.285 | 44,315 |
| Apr 19 2024 | 9.345 | -0.07 | -0.69% | 9.31 | 9.455 | 9.265 | 77,616 |
| Apr 18 2024 | 9.41 | -0.22 | -2.28% | 9.63 | 9.63 | 9.265 | 86,052 |
| Apr 17 2024 | 9.63 | 0.01 | 0.05% | 9.60 | 9.815 | 9.565 | 75,529 |
| Apr 16 2024 | 9.625 | -0.05 | -0.47% | 9.635 | 9.72 | 9.485 | 89,681 |
| Apr 15 2024 | 9.67 | -0.24 | -2.37% | 9.905 | 9.99 | 9.665 | 69,617 |
| Apr 12 2024 | 9.905 | -0.33 | -3.18% | 10.36 | 10.39 | 9.82 | 105,692 |
| Apr 11 2024 | 10.23 | 0.04 | 0.39% | 10.24 | 10.50 | 10.08 | 101,021 |
| Apr 10 2024 | 10.19 | -0.30 | -2.86% | 10.55 | 10.70 | 10.19 | 93,367 |
| Apr 09 2024 | 10.49 | -0.30 | -2.78% | 10.79 | 10.79 | 10.46 | 82,889 |
| Apr 08 2024 | 10.79 | -0.19 | -1.73% | 10.94 | 11.06 | 10.64 | 113,297 |
| Apr 05 2024 | 10.98 | -0.20 | -1.79% | 11.00 | 11.28 | 10.78 | 212,745 |
| Apr 04 2024 | 11.18 | 0.58 | 5.47% | 10.63 | 11.18 | 10.49 | 161,043 |
| Apr 03 2024 | 10.60 | 0.11 | 1.05% | 10.48 | 10.65 | 10.37 | 93,817 |
| Apr 02 2024 | 10.49 | 0.81 | 8.37% | 9.705 | 10.58 | 9.705 | 181,333 |
