Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	OVID	3.30	3.305	3.11	3.15	-0.125	88,874	529	2.95	3.67
2024-05-16	Q	OVID	3.33	3.4099	3.27	3.275	-0.045	105,233	1,105	2.98	18.29
2024-05-15	Q	OVID	3.26	3.4258	3.18	3.32	0.09	155,063	940	3.36	3.50
2024-05-14	Q	OVID	3.00	3.25	2.99	3.23	0.21	122,716	613	2.95	3.63
2024-05-13	Q	OVID	3.00	3.04	2.9881	3.02	0.02	69,595	564	2.95	3.30
2024-05-10	Q	OVID	3.06	3.06	3.00	3.00	-0.05	54,455	459	2.98	3.30
2024-05-09	Q	OVID	3.10	3.1043	3.005	3.05	-0.04	99,248	1,994	3.00	3.14
2024-05-08	Q	OVID	3.00	3.11	2.98	3.09	0.09	99,242	1,066	2.97	3.58
2024-05-07	Q	OVID	3.00	3.0699	2.98	3.00	-0.02	98,708	566	2.97	3.50
2024-05-06	Q	OVID	3.02	3.1377	2.98	3.02	-0.04	101,375	819	2.98	3.62
2024-05-03	Q	OVID	3.17	3.17	3.00	3.06	-0.01	77,179	600	3.00	3.63
2024-05-02	Q	OVID	3.09	3.12	3.03	3.07	0.01	67,140	378	2.97	3.63
2024-05-01	Q	OVID	3.05	3.12	2.9109	3.06	0.01	222,034	830	2.90	3.38
2024-04-30	Q	OVID	3.39	3.45	3.04	3.05	-0.29	240,074	1,477	3.00	3.35
2024-04-29	Q	OVID	3.20	3.36	3.145	3.34	0.24	311,343	857	3.10	3.62
2024-04-26	Q	OVID	2.99	3.13	2.99	3.10	0.11	80,529	455	2.95	3.50
2024-04-25	Q	OVID	3.13	3.14	2.99	2.99	-0.16	112,117	562	2.95	7.00
2024-04-24	Q	OVID	3.18	3.216	3.11	3.15	-0.05	113,127	1,780	3.10	11.32
2024-04-23	Q	OVID	3.16	3.2441	3.11	3.20	0.05	110,579	847	1.47	3.58
2024-04-22	Q	OVID	3.23	3.29	3.12	3.15	-0.08	205,925	879	3.10	6.50
2024-04-19	Q	OVID	3.19	3.29	3.17	3.23	0.02	176,642	1,131	3.07	3.23
2024-04-18	Q	OVID	3.12	3.24	3.12	3.21	0.10	226,932	1,165	3.00	3.31
2024-04-17	Q	OVID	3.18	3.22	3.05	3.11	-0.06	160,465	1,128	3.07	7.00
2024-04-16	Q	OVID	3.18	3.23	3.15	3.17	-0.03	138,008	828	2.67	7.00
2024-04-15	Q	OVID	3.215	3.24	3.198	3.22	0.02	131,931	881	2.60	3.31
2024-04-12	Q	OVID	3.24	3.24	3.13	3.20	-0.07	88,254	751	3.17	3.45
2024-04-11	Q	OVID	3.19	3.29	3.1734	3.27	0.09	76,652	439	3.07	8.04
2024-04-10	Q	OVID	3.18	3.2118	3.1101	3.18	-0.06	167,577	1,178	3.11	3.31
2024-04-09	Q	OVID	3.22	3.3225	3.20	3.24	0.02	136,252	783	2.64	3.45
2024-04-08	Q	OVID	3.23	3.27	3.199	3.22	-0.03	56,495	462	2.95	3.45
2024-04-05	Q	OVID	3.14	3.35	3.06	3.25	0.20	186,042	776	3.12	18.29
2024-04-04	Q	OVID	3.09	3.15	3.05	3.05		93,251	451	3.05	3.74
2024-04-03	Q	OVID	3.05	3.09	3.03	3.05		89,963	529	2.40	3.45
2024-04-02	Q	OVID	3.02	3.12	3.00	3.05	-0.04	200,076	831	3.01	18.29
2024-04-01	Q	OVID	3.08	3.17	3.05	3.09	0.04	150,995	1,138	3.00	3.52
2024-03-29	Q	OVID	3.06	3.17	3.04	3.05		0	0	3.00	3.57
2024-03-28	Q	OVID	3.06	3.17	3.04	3.05		144,551	599	3.00	3.57
2024-03-27	Q	OVID	3.05	3.12	3.00	3.05	0.05	169,934	1,515	2.99	3.45
2024-03-26	Q	OVID	3.14	3.215	3.00	3.00	-0.09	239,299	1,132	2.97	3.67
2024-03-25	Q	OVID	3.20	3.27	3.04	3.09	-0.11	170,872	736	1.47	3.66
2024-03-22	Q	OVID	3.06	3.38	3.06	3.20	0.15	439,476	1,523	3.20	8.10
2024-03-21	Q	OVID	2.99	3.22	2.95	3.05	0.26	440,443	1,386	3.00	3.19
2024-03-20	Q	OVID	2.76	2.87	2.60	2.79	0.04	2,586,815	1,332	2.87	3.00
2024-03-19	Q	OVID	2.73	2.8022	2.70	2.75	0.02	290,842	1,052	2.73	3.25
2024-03-18	Q	OVID	2.73	2.78	2.69	2.73	0.01	272,979	685	2.51	3.19
2024-03-15	Q	OVID	2.72	2.97	2.63	2.72	-0.03	546,936	1,303	2.60	3.00
2024-03-14	Q	OVID	2.80	2.89	2.71	2.75	-0.07	165,292	796	2.71	3.00
2024-03-13	Q	OVID	2.81	2.87	2.73	2.82	-0.01	202,564	840	2.68	4.00
2024-03-12	Q	OVID	2.95	3.05	2.80	2.83	-0.11	172,789	880	2.76	3.10
2024-03-11	Q	OVID	3.07	3.10	2.92	2.94	-0.14	94,949	574	2.80	4.10
2024-03-08	Q	OVID	3.12	3.2298	3.07	3.08	-0.09	96,107	712	3.00	3.13
2024-03-07	Q	OVID	3.24	3.39	3.15	3.17	-0.08	61,028	415	3.15	4.00
2024-03-06	Q	OVID	3.29	3.31	3.21	3.25	-0.02	55,947	341	1.74	3.64
2024-03-05	Q	OVID	3.33	3.3768	3.23	3.27	-0.07	101,001	600	3.25	7.80
2024-03-04	Q	OVID	3.39	3.3906	3.26	3.34	-0.06	71,272	673	3.30	4.00
2024-03-01	Q	OVID	3.45	3.45	3.31	3.40		116,003	532	3.20	5.18
2024-02-29	Q	OVID	3.50	3.5232	3.30	3.40	-0.03	300,942	722	3.40	4.21
2024-02-28	Q	OVID	3.59	3.64	3.42	3.43	-0.20	537,925	547	3.35	4.20
2024-02-27	Q	OVID	3.72	3.77	3.57	3.63	-0.05	88,689	547	3.50	5.18
2024-02-26	Q	OVID	3.70	3.7912	3.68	3.68	-0.02	62,501	335	3.50	6.48
2024-02-23	Q	OVID	3.71	3.75	3.66	3.70	0.02	145,497	473	3.50	4.14
2024-02-22	Q	OVID	3.62	3.7725	3.62	3.68	0.11	227,122	655	3.50	4.04
2024-02-21	Q	OVID	3.68	3.701	3.52	3.57	-0.15	52,251	327	3.50	5.18
2024-02-20	Q	OVID	3.75	3.85	3.63	3.72	-0.12	84,574	576	3.60	4.10