OVS SpA (OVS) Historical Stock Data
32.13 ↑0.40 (1.27%)
As of April 5, 2024, 2:49pm EST.
Historical Data
In the past 30 trading days, OVS is down -0.02% a day on average. There have been 16 days where OVS SpA closed green and 14 days where OVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 32.14 | 32.13 | ↓$0.01 (-0.03%) | 32.08 | 32.17 | 2.82K |
| 2024-04-25 | 31.66 | 31.73 | ↑$0.07 (0.22%) | 31.54 | 31.73 | 0.97K |
| 2024-04-24 | 31.97 | 32.11 | ↑$0.14 (0.44%) | 31.92 | 32.11 | 2K |
| 2024-04-23 | 31.85 | 32.08 | ↑$0.23 (0.72%) | 31.85 | 32.20 | 6.72K |
| 2024-04-22 | 31.68 | 31.44 | ↓$0.24 (-0.76%) | 31.44 | 31.68 | 243 |
| 2024-04-19 | 31.16 | 31.15 | ↓$0.01 (-0.04%) | 31.15 | 31.21 | 7.82K |
| 2024-04-18 | 31.45 | 30.98 | ↓$0.47 (-1.49%) | 30.98 | 31.45 | 121 |
| 2024-04-17 | 31.52 | 30.96 | ↓$0.56 (-1.79%) | 30.96 | 31.52 | 9.46K |
| 2024-04-16 | 31.29 | 31.29 | ↑$0.00 (0.00%) | 31.29 | 31.29 | 148 |
| 2024-04-15 | 32.20 | 31.54 | ↓$0.66 (-2.04%) | 31.54 | 32.20 | 1.62K |
| 2024-04-12 | 31.90 | 31.98 | ↑$0.08 (0.24%) | 31.80 | 31.99 | 1.81K |
| 2024-04-11 | 32.46 | 32.57 | ↑$0.11 (0.35%) | 32.46 | 32.57 | 0.92K |
| 2024-04-10 | 32.11 | 32.40 | ↑$0.29 (0.91%) | 32.11 | 32.40 | 2.84K |
| 2024-04-09 | 33.24 | 33.41 | ↑$0.17 (0.51%) | 33.24 | 33.41 | 1.02K |
| 2024-04-08 | 33.29 | 33.29 | ↑$0.00 (0.00%) | 33.29 | 33.29 | 101 |
| 2024-04-05 | 32.83 | 33.09 | ↑$0.26 (0.78%) | 32.80 | 33.11 | 16.52K |
| 2024-04-04 | 32.75 | 32.75 | ↑$0.00 (0.00%) | 32.75 | 32.75 | 233 |
| 2024-04-03 | 33.23 | 33.21 | ↓$0.02 (-0.05%) | 33.21 | 33.23 | 252 |
| 2024-04-02 | 33.25 | 33.25 | ↑$0.00 (0.00%) | 33.25 | 33.25 | 238 |
| 2024-04-01 | 33.98 | 33.94 | ↓$0.05 (-0.14%) | 33.90 | 33.98 | 353 |
| 2024-03-28 | 34.31 | 34.31 | ↑$0.00 (0.01%) | 34.31 | 34.35 | 572 |
| 2024-03-27 | 33.72 | 34.06 | ↑$0.34 (1.00%) | 33.72 | 34.06 | 4.71K |
| 2024-03-26 | 33.27 | 33.20 | ↓$0.07 (-0.21%) | 33.20 | 33.44 | 6.80K |
| 2024-03-25 | 33.41 | 33.32 | ↓$0.09 (-0.26%) | 33.32 | 33.41 | 1.18K |
| 2024-03-22 | 33.49 | 33.39 | ↓$0.10 (-0.28%) | 33.39 | 33.49 | 2.39K |
| 2024-03-21 | 33.82 | 33.81 | ↓$0.01 (-0.04%) | 33.72 | 33.82 | 1.85K |
| 2024-03-20 | 32.92 | 33.38 | ↑$0.46 (1.41%) | 32.91 | 33.45 | 3.39K |
| 2024-03-19 | 32.91 | 32.83 | ↓$0.08 (-0.24%) | 32.76 | 32.91 | 2.54K |
| 2024-03-18 | 32.66 | 32.56 | ↓$0.10 (-0.30%) | 32.56 | 32.66 | 443 |
| 2024-03-15 | 32.54 | 32.65 | ↑$0.11 (0.35%) | 32.54 | 32.65 | 2.48K |
Create an account or log in to view more rows.
$OVS you wanna be a successful trader close your trades green
$OVS the end is near
$OVS buy
$OVS buying this dip
$OVS Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$OVS run it!
$OVS buying!
$OVS go to the bathroom
come back to green! I like it!
$OVS do u adivise to buy more monday
$OVS warming up