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

(CBOE: OVX )

28.09 USD UNCHANGED
Last Price Updated: 4:02 PM EDT, May 3, 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 29, 2020 72.48 73.12 67.14 69.23 0 -3.75(-5.14%)
May 28, 2020 73.89 75.30 71.33 72.98 0 -0.91(-1.23%)
May 27, 2020 75.47 76.42 71.62 73.89 0 -1.58(-2.09%)
May 26, 2020 84.98 86.81 73.91 75.47 0 -9.51(-11.19%)
May 22, 2020 84.98 84.98 84.98 84.98 0 -4.08(-4.58%)
May 21, 2020 73.62 92.45 70.34 89.06 0 +15.44(+20.97%)
May 20, 2020 73.22 77.41 69.37 73.62 0 +0.40(+0.55%)
May 19, 2020 76.14 76.14 71.10 73.22 0 -2.92(-3.84%)
May 18, 2020 76.39 76.80 70.11 76.14 0 -0.25(-0.33%)
May 15, 2020 80.26 82.38 73.30 76.39 0 -3.66(-4.57%)
May 14, 2020 83.39 84.08 73.41 80.05 0 -2.78(-3.36%)
May 13, 2020 86.86 88.73 79.61 82.83 0 -4.03(-4.64%)
May 12, 2020 95.57 96.14 82.98 86.86 0 -22.86(-20.83%)
May 11, 2020 98.70 116.17 90.67 109.72 0 +11.02(+11.17%)
May 08, 2020 110.62 116.47 97.50 98.70 0 -11.92(-10.78%)
May 07, 2020 115.39 115.70 103.40 110.62 0 -4.77(-4.13%)
May 06, 2020 101.85 122.17 99.03 115.39 0 +18.12(+18.63%)
May 05, 2020 97.42 103.74 89.67 97.27 0 -0.15(-0.15%)
May 04, 2020 110.18 112.03 96.61 97.42 0 -12.76(-11.58%)
May 01, 2020 104.98 112.45 104.88 110.18 0 +5.20(+4.95%)
Apr 30, 2020 97.07 107.80 93.80 104.98 0 -90.61(-46.33%)
Apr 29, 2020 198.77 198.77 195.59 195.59 0 -3.18(-1.60%)
Apr 28, 2020 185.74 326.73 144.55 198.77 0 +13.30(+7.17%)
Apr 27, 2020 173.53 227.40 173.53 185.47 0 +11.94(+6.88%)
Apr 24, 2020 211.00 216.23 137.18 173.53 0 -37.47(-17.76%)
Apr 23, 2020 205.71 289.43 205.64 211.00 0 -25.80(-10.90%)
Apr 22, 2020 234.66 320.31 176.72 236.80 0 -88.35(-27.17%)
Apr 21, 2020 226.13 517.19 213.59 325.15 0 +99.02(+43.79%)
Apr 20, 2020 95.91 237.87 95.91 226.13 0 +130.22(+135.77%)
Apr 17, 2020 115.10 121.94 90.56 95.91 0 -19.19(-16.67%)
Apr 16, 2020 129.25 129.25 105.59 115.10 0 -5.28(-4.39%)
Apr 15, 2020 113.11 142.15 98.34 120.38 0 +4.90(+4.24%)
Apr 14, 2020 108.06 130.77 106.37 115.48 0 +1.04(+0.91%)
Apr 13, 2020 129.88 141.63 110.15 114.44 0 -15.44(-11.89%)
Apr 10, 2020 129.88 129.88 129.88 129.88 0 +0.00(+0.00%)
Apr 09, 2020 139.33 251.24 111.80 129.88 0 -11.58(-8.19%)
Apr 08, 2020 133.63 148.15 125.01 141.46 0 +2.33(+1.67%)
Apr 07, 2020 133.15 141.93 124.93 139.13 0 -5.06(-3.51%)
Apr 06, 2020 141.68 153.86 131.03 144.19 0 +2.51(+1.77%)
Apr 03, 2020 148.69 152.81 134.45 141.68 0 -20.97(-12.89%)
Apr 02, 2020 165.48 189.12 113.08 162.65 0 +3.67(+2.31%)
Apr 01, 2020 156.11 174.69 142.38 158.98 0 -11.57(-6.78%)
Mar 31, 2020 162.22 205.46 146.66 170.55 0 -3.67(-2.11%)
Mar 30, 2020 145.08 182.20 141.18 174.22 0 -1.66(-0.94%)
Mar 27, 2020 158.67 175.88 140.68 175.88 0 +25.82(+17.21%)
Mar 26, 2020 150.49 155.43 134.28 150.06 0 +6.03(+4.19%)
Mar 25, 2020 154.71 177.07 138.66 144.03 0 -26.83(-15.70%)
Mar 24, 2020 167.26 202.63 162.11 170.86 0 -14.82(-7.98%)
Mar 23, 2020 190.08 207.41 182.05 185.68 0 -4.40(-2.31%)
Mar 20, 2020 161.67 212.51 155.05 190.08 0 +26.02(+15.86%)
Mar 19, 2020 152.16 178.88 147.20 164.06 0 -2.73(-1.64%)
Mar 18, 2020 140.67 312.19 137.07 166.79 0 +33.47(+25.11%)
Mar 17, 2020 138.74 138.74 119.33 133.32 0 +4.82(+3.75%)
Mar 16, 2020 118.29 254.79 118.29 128.50 0 +10.02(+8.46%)
Mar 13, 2020 123.45 334.40 92.54 118.48 0 -4.97(-4.03%)
Mar 12, 2020 105.25 140.73 96.40 123.45 0 +18.20(+17.29%)
Mar 11, 2020 92.93 139.64 92.93 105.25 0 +12.32(+13.26%)
Mar 10, 2020 115.92 282.45 92.48 92.93 0 -22.99(-19.83%)
Mar 09, 2020 134.62 270.45 107.85 115.92 0 +50.90(+78.28%)
Mar 06, 2020 56.04 66.41 56.04 65.02 0 +12.44(+23.66%)
Mar 05, 2020 50.23 53.26 45.79 52.58 0 +1.99(+3.93%)
Mar 04, 2020 50.80 52.56 43.73 50.59 0 -0.21(-0.41%)
Mar 03, 2020 48.37 69.36 45.10 50.80 0 +2.47(+5.11%)
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.