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 (%)
Feb 18, 2022 54.81 54.93 48.68 52.01 0 -1.13(-2.13%)
Feb 17, 2022 49.38 58.35 48.12 53.14 0 +3.76(+7.61%)
Feb 16, 2022 50.28 50.98 45.47 49.38 0 +1.02(+2.11%)
Feb 15, 2022 48.83 50.97 47.27 48.36 0 -0.47(-0.96%)
Feb 14, 2022 50.67 52.95 46.11 48.83 0 +1.39(+2.93%)
Feb 11, 2022 43.81 50.53 37.79 47.44 0 +3.63(+8.29%)
Feb 10, 2022 39.40 46.43 36.46 43.81 0 +4.41(+11.19%)
Feb 09, 2022 41.26 45.47 33.33 39.40 0 -1.86(-4.51%)
Feb 08, 2022 47.52 47.52 37.57 41.26 0 -2.08(-4.80%)
Feb 07, 2022 47.14 47.18 42.02 43.34 0 -0.54(-1.23%)
Feb 04, 2022 44.91 47.35 40.51 43.88 0 +2.02(+4.83%)
Feb 02, 2022 45.88 58.40 41.31 41.86 0 +0.55(+1.33%)
Feb 01, 2022 46.07 50.36 39.60 41.31 0 -1.04(-2.46%)
Jan 31, 2022 49.52 50.04 42.08 42.35 0 -5.39(-11.29%)
Jan 28, 2022 46.88 48.60 41.07 47.74 0 +0.84(+1.79%)
Jan 27, 2022 45.67 51.50 41.63 46.90 0 +2.34(+5.25%)
Jan 26, 2022 45.40 59.17 42.55 44.56 0 -3.07(-6.45%)
Jan 25, 2022 51.58 53.07 45.60 47.63 0 -0.21(-0.44%)
Jan 24, 2022 50.82 53.37 43.52 47.84 0 +5.27(+12.38%)
Jan 21, 2022 41.15 52.13 38.31 42.57 0 +1.42(+3.45%)
Jan 20, 2022 42.75 46.84 36.31 41.15 0 -1.60(-3.74%)
Jan 19, 2022 47.62 48.33 38.80 42.75 0 +0.47(+1.11%)
Jan 18, 2022 47.82 51.16 38.93 42.28 0 +1.10(+2.67%)
Jan 14, 2022 41.18 41.18 41.18 41.18 0 +4.07(+10.97%)
Jan 13, 2022 35.72 43.85 33.53 37.11 0 +2.72(+7.91%)
Jan 12, 2022 34.31 39.49 31.77 34.39 0 +0.08(+0.23%)
Jan 11, 2022 37.65 41.23 33.79 34.31 0 -3.34(-8.87%)
Jan 10, 2022 42.67 42.67 36.70 37.65 0 +0.65(+1.76%)
Jan 07, 2022 36.86 37.68 33.63 37.00 0 +0.14(+0.38%)
Jan 06, 2022 44.49 44.49 34.76 36.86 0 -7.63(-17.15%)
Jan 05, 2022 39.48 46.95 33.54 44.49 0 +5.01(+12.69%)
Jan 04, 2022 37.57 43.13 33.75 39.48 0 +1.91(+5.08%)
Jan 03, 2022 44.56 44.56 36.50 37.57 0 -5.05(-11.85%)
Dec 31, 2021 40.20 45.69 40.20 42.62 0 +2.42(+6.02%)
Dec 30, 2021 40.24 44.82 39.84 40.20 0 -0.04(-0.10%)
Dec 29, 2021 41.23 44.55 40.07 40.24 0 -0.99(-2.40%)
Dec 28, 2021 43.58 46.92 36.29 41.23 0 -2.35(-5.39%)
Dec 27, 2021 50.85 52.52 43.58 43.58 0 -0.13(-0.30%)
Dec 24, 2021 43.71 43.71 43.71 43.71 0 +0.00(+0.00%)
Dec 23, 2021 47.93 49.00 42.55 43.71 0 -2.29(-4.98%)
Dec 22, 2021 56.76 70.41 44.96 46.00 0 -6.31(-12.06%)
Dec 21, 2021 60.24 61.99 48.89 52.31 0 -7.93(-13.16%)
Dec 20, 2021 60.04 65.80 49.87 60.24 0 +11.93(+24.69%)
Dec 17, 2021 49.74 59.94 44.56 48.31 0 -1.66(-3.32%)
Dec 16, 2021 63.92 64.18 44.87 49.97 0 -6.56(-11.60%)
Dec 15, 2021 54.76 67.21 47.22 56.53 0 +1.77(+3.23%)
Dec 14, 2021 45.88 61.31 45.88 54.76 0 +8.88(+19.35%)
Dec 13, 2021 57.11 61.12 44.69 45.88 0 -0.35(-0.76%)
Dec 10, 2021 47.43 53.87 39.94 46.23 0 -1.20(-2.53%)
Dec 09, 2021 45.22 53.55 43.61 47.43 0 +2.21(+4.89%)
Dec 08, 2021 48.15 54.41 43.69 45.22 0 -2.93(-6.09%)
Dec 07, 2021 56.21 56.21 47.12 48.15 0 -8.06(-14.34%)
Dec 06, 2021 65.42 68.28 54.38 56.21 0 -8.34(-12.92%)
Dec 03, 2021 57.27 66.76 50.35 64.55 0 +7.28(+12.71%)
Dec 02, 2021 85.20 102.01 57.27 57.27 0 -20.91(-26.75%)
Dec 01, 2021 76.78 80.50 68.86 78.18 0 +2.95(+3.92%)
Nov 30, 2021 63.34 93.73 61.81 75.23 0 +11.89(+18.77%)
Nov 29, 2021 57.40 63.47 52.04 63.34 0 -2.38(-3.62%)
Nov 26, 2021 34.79 76.76 34.79 65.72 0 +30.93(+88.90%)
Nov 24, 2021 34.79 34.79 34.79 34.79 0 -0.31(-0.88%)
Nov 23, 2021 36.61 37.18 33.88 35.10 0 -1.51(-4.12%)
Nov 22, 2021 37.82 39.81 36.21 36.61 0 -0.52(-1.40%)
Nov 19, 2021 37.68 44.15 34.96 37.13 0 -0.55(-1.46%)
Nov 18, 2021 33.75 37.68 33.75 37.68 0 +3.93(+11.64%)
Nov 17, 2021 34.69 35.95 33.18 33.75 0 -0.94(-2.71%)
Nov 16, 2021 36.42 39.46 34.63 34.69 0 -1.73(-4.75%)
Nov 15, 2021 40.51 40.51 36.31 36.42 0 +0.32(+0.89%)
Nov 12, 2021 36.20 39.35 35.33 36.10 0 -0.10(-0.28%)
Nov 11, 2021 37.09 37.31 36.13 36.20 0 -0.89(-2.40%)
Nov 10, 2021 36.33 37.19 34.58 37.09 0 -1.07(-2.80%)
Nov 09, 2021 37.71 40.13 37.71 38.16 0 +0.45(+1.19%)
Nov 08, 2021 39.27 39.47 37.67 37.71 0 -0.13(-0.34%)
Nov 05, 2021 38.56 39.27 37.35 37.84 0 -0.72(-1.87%)
Nov 04, 2021 39.44 39.44 34.42 38.56 0 -0.88(-2.23%)
Nov 03, 2021 35.56 39.52 35.56 39.44 0 +3.88(+10.91%)
Nov 02, 2021 36.74 36.91 35.34 35.56 0 -1.18(-3.21%)
Nov 01, 2021 41.60 37.72 36.20 36.74 0 -1.18(-3.11%)
Oct 29, 2021 40.70 41.85 36.76 37.92 0 +0.69(+1.85%)
Oct 28, 2021 37.63 39.98 36.91 37.23 0 -0.40(-1.06%)
Oct 27, 2021 38.58 38.58 34.98 37.63 0 +2.13(+6.00%)
Oct 26, 2021 38.83 39.07 34.76 35.50 0 -0.57(-1.58%)
Oct 25, 2021 38.28 39.65 35.90 36.07 0 -0.80(-2.17%)
Oct 22, 2021 36.55 39.16 36.35 36.87 0 +0.32(+0.88%)
Oct 21, 2021 36.99 36.99 34.01 36.55 0 +1.39(+3.95%)
Oct 20, 2021 37.29 37.29 33.22 35.16 0 +0.02(+0.06%)
Oct 19, 2021 35.02 40.77 34.42 35.14 0 +0.12(+0.34%)
Oct 18, 2021 40.97 41.04 34.58 35.02 0 +0.97(+2.85%)
Oct 15, 2021 36.98 38.45 33.69 34.05 0 -2.93(-7.92%)
Oct 14, 2021 36.05 40.98 34.27 36.98 0 +0.93(+2.58%)
Oct 13, 2021 39.27 39.27 34.16 36.05 0 -1.05(-2.83%)
Oct 12, 2021 38.51 39.69 36.92 37.10 0 -1.41(-3.66%)
Oct 11, 2021 40.80 45.82 38.09 38.51 0 +0.51(+1.34%)
Oct 08, 2021 46.15 46.15 37.80 38.00 0 -8.15(-17.66%)
Oct 07, 2021 49.28 49.79 38.64 46.15 0 +5.13(+12.51%)
Oct 06, 2021 40.53 42.32 35.99 41.02 0 +3.82(+10.27%)
Oct 05, 2021 39.91 40.09 37.03 37.20 0 -0.07(-0.19%)
Oct 04, 2021 39.60 43.13 34.59 37.27 0 -0.11(-0.29%)
Oct 01, 2021 41.21 41.88 33.39 37.38 0 -1.30(-3.36%)
Sep 30, 2021 35.26 42.01 31.91 38.68 0 +3.42(+9.70%)
Sep 29, 2021 36.50 38.12 33.29 35.26 0 -0.84(-2.33%)
Sep 28, 2021 38.42 39.55 34.98 36.10 0 +1.12(+3.20%)
Sep 27, 2021 34.53 35.08 34.10 34.98 0 +0.97(+2.85%)
Sep 24, 2021 32.30 34.59 31.82 34.01 0 +1.71(+5.29%)
Sep 23, 2021 32.43 37.26 32.06 32.30 0 -0.13(-0.40%)
Sep 22, 2021 34.45 39.31 31.96 32.43 0 -2.02(-5.86%)
Sep 21, 2021 35.23 38.35 33.84 34.45 0 -0.78(-2.21%)
Sep 20, 2021 39.37 39.39 34.37 35.23 0 +2.91(+9.00%)
Sep 17, 2021 33.52 34.80 31.48 32.32 0 -0.84(-2.53%)
Sep 16, 2021 34.82 34.95 31.45 33.16 0 +0.78(+2.41%)
Sep 15, 2021 33.63 36.20 32.04 32.38 0 -1.25(-3.72%)
Sep 14, 2021 32.66 35.57 32.66 33.63 0 +0.89(+2.72%)
Sep 13, 2021 33.63 35.87 31.83 32.74 0 -0.80(-2.39%)
Sep 10, 2021 33.87 36.79 32.69 33.54 0 -0.33(-0.97%)
Sep 09, 2021 34.11 38.25 32.90 33.87 0 +1.96(+6.14%)
Sep 08, 2021 32.91 36.29 30.79 31.91 0 -1.00(-3.04%)
Sep 07, 2021 33.94 38.92 32.71 32.91 0 -4.00(-10.84%)
Sep 03, 2021 36.91 36.91 36.91 36.91 0 +5.56(+17.74%)
Sep 02, 2021 36.13 36.13 31.01 31.35 0 -4.78(-13.23%)
Sep 01, 2021 34.83 36.32 32.55 36.13 0 +1.85(+5.40%)
Aug 31, 2021 35.04 40.75 34.27 34.28 0 -0.99(-2.81%)
Aug 30, 2021 35.17 39.24 31.72 35.27 0 +0.34(+0.97%)
Aug 27, 2021 36.33 40.35 33.88 34.93 0 -1.40(-3.85%)
Aug 26, 2021 35.60 38.20 33.23 36.33 0 +0.73(+2.05%)
Aug 25, 2021 36.79 37.02 34.64 35.60 0 -1.19(-3.23%)
Aug 24, 2021 38.67 38.67 34.68 36.79 0 -1.88(-4.86%)
Aug 23, 2021 40.94 41.09 37.91 38.67 0 -2.00(-4.92%)
Aug 20, 2021 41.43 41.91 38.64 40.67 0 -0.31(-0.76%)
Aug 19, 2021 41.75 43.05 38.29 40.98 0 +0.12(+0.29%)
Aug 18, 2021 39.50 43.68 36.80 40.86 0 +1.36(+3.44%)
Aug 17, 2021 37.99 42.00 36.46 39.50 0 +0.66(+1.70%)
Aug 16, 2021 37.59 42.50 36.67 38.84 0 +2.93(+8.16%)
Aug 13, 2021 37.02 37.99 33.00 35.91 0 -0.59(-1.62%)
Aug 12, 2021 38.32 38.57 33.91 36.50 0 -1.82(-4.75%)
Aug 11, 2021 39.28 40.89 35.33 38.32 0 -0.96(-2.44%)
Aug 10, 2021 41.97 42.82 36.92 39.28 0 -4.00(-9.24%)
Aug 09, 2021 42.24 45.29 40.22 43.28 0 +3.97(+10.10%)
Aug 06, 2021 38.03 43.63 37.69 39.31 0 +0.22(+0.56%)
Aug 05, 2021 42.27 42.27 37.05 39.09 0 -3.18(-7.52%)
Aug 04, 2021 40.49 44.54 34.42 42.27 0 +4.72(+12.57%)
Aug 03, 2021 36.23 47.27 36.23 37.55 0 +1.32(+3.64%)
Aug 02, 2021 34.04 40.01 33.94 36.23 0 +3.38(+10.29%)
Jul 30, 2021 33.36 34.78 31.00 32.85 0 -0.51(-1.53%)
Jul 29, 2021 34.66 35.95 30.07 33.36 0 -1.26(-3.64%)
Jul 28, 2021 37.38 39.46 30.66 34.62 0 -0.52(-1.48%)
Jul 27, 2021 35.85 36.37 35.07 35.14 0 -0.45(-1.26%)
Jul 26, 2021 35.93 36.63 32.79 35.59 0 +1.54(+4.52%)
Jul 23, 2021 35.16 37.29 32.28 34.05 0 -2.39(-6.56%)
Jul 22, 2021 42.91 42.91 36.44 36.44 0 -6.47(-15.08%)
Jul 21, 2021 40.69 47.91 36.31 42.91 0 -9.35(-17.89%)
Jul 20, 2021 49.77 53.31 38.73 52.26 0 +5.90(+12.73%)
Jul 19, 2021 37.11 71.52 37.11 46.36 0 +9.21(+24.79%)
Jul 16, 2021 34.78 42.83 34.78 37.15 0 -0.89(-2.34%)
Jul 15, 2021 38.20 40.23 34.33 38.04 0 -0.16(-0.42%)
Jul 14, 2021 35.12 39.10 30.07 38.20 0 +2.80(+7.91%)
Jul 13, 2021 35.86 38.35 33.78 35.40 0 -3.33(-8.60%)
Jul 12, 2021 38.89 41.03 35.57 38.73 0 +1.71(+4.62%)
Jul 09, 2021 40.41 40.41 34.56 37.02 0 -1.78(-4.59%)
Jul 08, 2021 42.01 43.37 38.58 38.80 0 -3.21(-7.64%)
Jul 07, 2021 37.59 48.50 37.59 42.01 0 +4.42(+11.76%)
Jul 06, 2021 36.50 40.23 35.14 37.59 0 +4.72(+14.36%)
Jul 02, 2021 32.87 32.87 32.87 32.87 0 +0.40(+1.23%)
Jul 01, 2021 27.61 39.00 26.54 32.47 0 -0.27(-0.82%)
Jun 30, 2021 31.99 33.49 27.56 32.74 0 +0.75(+2.34%)
Jun 29, 2021 31.86 34.11 31.84 31.99 0 +0.13(+0.41%)
Jun 28, 2021 32.77 33.68 30.65 31.86 0 +0.56(+1.79%)
Jun 25, 2021 32.05 33.98 28.66 31.30 0 -0.75(-2.34%)
Jun 24, 2021 34.67 36.94 29.59 32.05 0 -2.63(-7.58%)
Jun 23, 2021 34.61 40.34 31.33 34.68 0 +0.40(+1.17%)
Jun 22, 2021 35.51 42.96 33.59 34.28 0 -0.73(-2.09%)
Jun 21, 2021 36.85 40.25 32.78 35.01 0 +1.06(+3.12%)
Jun 18, 2021 31.97 37.90 31.96 33.95 0 -2.89(-7.84%)
Jun 17, 2021 35.11 53.08 32.99 36.84 0 +3.01(+8.90%)
Jun 16, 2021 33.27 38.57 29.91 33.83 0 +2.27(+7.19%)
Jun 15, 2021 33.92 34.41 31.56 31.56 0 -1.57(-4.74%)
Jun 14, 2021 30.11 35.00 29.12 33.13 0 +0.58(+1.78%)
Jun 11, 2021 33.03 37.16 30.99 32.55 0 -0.48(-1.45%)
Jun 10, 2021 32.69 33.19 31.23 33.03 0 +1.24(+3.90%)
Jun 09, 2021 34.52 39.45 31.41 31.79 0 -0.16(-0.50%)
Jun 08, 2021 34.08 36.82 31.79 31.95 0 +0.25(+0.79%)
Jun 07, 2021 33.97 34.57 31.24 31.70 0 -0.06(-0.19%)
Jun 04, 2021 33.72 34.74 31.47 31.76 0 -2.13(-6.29%)
Jun 03, 2021 32.16 36.05 32.05 33.89 0 +1.12(+3.42%)
Jun 02, 2021 33.43 40.81 31.14 32.77 0 -0.66(-1.97%)
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.