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 31, 2019 41.18 47.49 41.18 46.91 0 +7.29(+18.40%)
May 30, 2019 35.26 39.84 35.10 39.62 0 +3.19(+8.76%)
May 29, 2019 34.74 37.97 34.74 36.43 0 +2.07(+6.02%)
May 28, 2019 33.72 34.46 33.08 34.36 0 +1.17(+3.53%)
May 24, 2019 33.19 33.19 33.19 33.19 0 -0.60(-1.78%)
May 23, 2019 30.92 37.17 30.92 33.79 0 +5.60(+19.87%)
May 22, 2019 26.41 28.41 25.63 28.19 0 +1.26(+4.68%)
May 21, 2019 26.43 27.73 26.43 26.93 0 -0.70(-2.53%)
May 20, 2019 27.74 28.38 26.96 27.63 0 -1.81(-6.15%)
May 17, 2019 28.43 29.92 27.71 29.44 0 +0.02(+0.07%)
May 16, 2019 29.83 30.90 29.26 29.42 0 +0.16(+0.55%)
May 15, 2019 32.18 33.37 29.04 29.26 0 -2.87(-8.93%)
May 14, 2019 33.49 33.49 31.40 32.13 0 -2.47(-7.14%)
May 13, 2019 35.55 35.55 31.87 34.60 0 +1.80(+5.49%)
May 10, 2019 32.87 33.06 32.14 32.80 0 +0.32(+0.99%)
May 09, 2019 33.01 45.35 32.18 32.48 0 +0.25(+0.78%)
May 08, 2019 34.07 34.60 31.96 32.23 0 -1.84(-5.40%)
May 07, 2019 32.79 34.34 32.55 34.07 0 +3.16(+10.22%)
May 06, 2019 29.88 32.07 29.88 30.91 0 +1.03(+3.45%)
May 03, 2019 30.49 30.49 28.42 29.88 0 -0.61(-2.00%)
May 02, 2019 33.25 33.66 30.44 30.49 0 +1.08(+3.67%)
May 01, 2019 28.08 39.44 28.08 29.41 0 +0.10(+0.34%)
Apr 30, 2019 29.04 29.85 28.83 29.31 0 +0.27(+0.93%)
Apr 29, 2019 31.24 31.24 28.16 29.04 0 -2.20(-7.04%)
Apr 26, 2019 25.62 31.90 25.16 31.24 0 +5.67(+22.17%)
Apr 25, 2019 25.28 25.76 24.86 25.57 0 +0.29(+1.15%)
Apr 24, 2019 26.24 32.63 25.23 25.28 0 -1.28(-4.82%)
Apr 23, 2019 24.37 26.66 24.37 26.56 0 +0.49(+1.88%)
Apr 22, 2019 24.14 27.94 24.08 26.07 0 +1.62(+6.63%)
Apr 18, 2019 24.45 24.45 24.45 24.45 0 -0.74(-2.94%)
Apr 17, 2019 25.57 38.99 23.97 25.19 0 -0.38(-1.49%)
Apr 16, 2019 25.51 26.27 24.99 25.57 0 +0.06(+0.24%)
Apr 15, 2019 26.59 26.59 25.04 25.51 0 -0.19(-0.74%)
Apr 12, 2019 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Apr 11, 2019 24.68 26.06 24.68 25.70 0 +1.02(+4.13%)
Apr 10, 2019 24.66 24.68 24.66 24.68 0 +0.02(+0.08%)
Apr 09, 2019 24.33 25.30 23.95 24.66 0 +0.33(+1.36%)
Apr 08, 2019 24.00 25.88 24.00 24.33 0 +0.33(+1.37%)
Apr 05, 2019 25.27 25.27 23.61 24.00 0 -1.22(-4.84%)
Apr 04, 2019 25.57 25.78 24.77 25.22 0 -0.35(-1.37%)
Apr 03, 2019 26.28 26.40 25.33 25.57 0 -0.71(-2.70%)
Apr 02, 2019 26.23 26.69 25.21 26.28 0 +0.05(+0.19%)
Apr 01, 2019 26.79 27.36 25.65 26.23 0 -0.52(-1.94%)
Mar 29, 2019 28.52 28.52 26.39 26.75 0 -1.77(-6.21%)
Mar 28, 2019 28.11 29.48 28.11 28.52 0 +0.41(+1.46%)
Mar 27, 2019 27.92 56.99 27.31 28.11 0 +0.19(+0.68%)
Mar 26, 2019 29.32 29.32 27.05 27.92 0 -1.40(-4.77%)
Mar 25, 2019 27.78 30.55 27.78 29.32 0 +1.54(+5.54%)
Mar 22, 2019 27.14 29.73 26.58 27.78 0 +0.64(+2.36%)
Mar 21, 2019 26.47 28.02 25.90 27.14 0 -0.07(-0.26%)
Mar 20, 2019 28.44 29.46 26.66 27.21 0 -0.81(-2.89%)
Mar 19, 2019 26.48 28.21 25.71 28.02 0 +1.54(+5.82%)
Mar 18, 2019 26.27 27.87 25.37 26.48 0 +0.21(+0.80%)
Mar 15, 2019 27.22 28.39 25.68 26.27 0 -0.95(-3.49%)
Mar 14, 2019 28.13 28.60 26.51 27.22 0 -0.91(-3.23%)
Mar 13, 2019 27.63 29.44 26.40 28.13 0 -0.67(-2.33%)
Mar 12, 2019 29.18 29.91 27.79 28.80 0 -0.38(-1.30%)
Mar 11, 2019 29.77 31.27 26.87 29.18 0 -0.59(-1.98%)
Mar 08, 2019 30.43 31.17 29.25 29.77 0 -0.66(-2.17%)
Mar 07, 2019 29.69 30.47 29.65 30.43 0 +0.74(+2.49%)
Mar 06, 2019 29.79 31.27 29.25 29.69 0 -0.10(-0.34%)
Mar 05, 2019 30.20 30.37 29.31 29.79 0 -0.41(-1.36%)
Mar 04, 2019 30.31 31.22 29.49 30.20 0 -0.11(-0.36%)
Mar 01, 2019 30.35 31.64 29.53 30.31 0 +0.04(+0.13%)
Feb 28, 2019 31.01 31.60 30.15 30.27 0 -0.74(-2.39%)
Feb 27, 2019 31.57 36.49 30.14 31.01 0 -0.56(-1.77%)
Feb 26, 2019 32.69 32.92 30.84 31.57 0 -1.12(-3.43%)
Feb 25, 2019 31.19 32.73 31.15 32.69 0 +2.84(+9.51%)
Feb 22, 2019 28.15 30.47 28.15 29.85 0 -0.31(-1.03%)
Feb 21, 2019 30.76 31.26 29.89 30.16 0 -0.60(-1.95%)
Feb 20, 2019 31.00 44.76 30.40 30.76 0 -0.24(-0.77%)
Feb 19, 2019 29.46 32.44 29.46 31.00 0 +1.54(+5.23%)
Feb 15, 2019 29.46 29.46 29.46 29.46 0 -2.64(-8.22%)
Feb 14, 2019 32.26 33.97 31.65 32.10 0 -0.16(-0.50%)
Feb 13, 2019 32.69 47.56 30.60 32.26 0 -0.43(-1.32%)
Feb 12, 2019 33.34 33.63 31.74 32.69 0 -0.65(-1.95%)
Feb 11, 2019 32.56 35.27 32.56 33.34 0 +0.78(+2.40%)
Feb 08, 2019 34.34 34.49 32.23 32.56 0 -1.78(-5.18%)
Feb 07, 2019 33.02 36.78 32.35 34.34 0 +1.32(+4.00%)
Feb 06, 2019 34.57 35.06 31.96 33.02 0 -1.55(-4.48%)
Feb 05, 2019 33.52 34.80 33.40 34.57 0 +0.87(+2.58%)
Feb 04, 2019 33.40 35.77 33.40 33.70 0 +0.30(+0.90%)
Feb 01, 2019 34.97 35.89 32.83 33.40 0 -1.57(-4.49%)
Jan 31, 2019 34.91 35.64 34.29 34.97 0 -0.62(-1.74%)
Jan 30, 2019 37.13 53.81 34.07 35.59 0 -1.54(-4.15%)
Jan 29, 2019 37.61 38.78 36.54 37.13 0 -0.48(-1.28%)
Jan 28, 2019 35.21 38.55 35.21 37.61 0 +2.40(+6.82%)
Jan 25, 2019 36.75 36.75 34.91 35.21 0 -1.54(-4.19%)
Jan 24, 2019 36.45 57.43 36.40 36.75 0 -0.94(-2.49%)
Jan 23, 2019 38.26 38.56 37.23 37.69 0 -0.57(-1.49%)
Jan 22, 2019 36.81 38.93 36.37 38.26 0 +2.63(+7.38%)
Jan 18, 2019 35.63 35.63 35.63 35.63 0 -1.40(-3.78%)
Jan 17, 2019 38.02 39.43 36.42 37.03 0 -1.74(-4.49%)
Jan 16, 2019 39.75 42.17 38.71 38.77 0 -0.98(-2.47%)
Jan 15, 2019 39.99 41.37 39.69 39.75 0 -1.06(-2.60%)
Jan 14, 2019 41.51 43.22 40.25 40.81 0 -0.18(-0.44%)
Jan 11, 2019 42.11 43.29 40.62 40.99 0 -2.00(-4.65%)
Jan 10, 2019 44.36 45.26 42.67 42.99 0 -1.37(-3.09%)
Jan 09, 2019 45.07 64.80 43.97 44.36 0 -1.72(-3.73%)
Jan 08, 2019 49.18 49.39 45.85 46.08 0 -4.34(-8.61%)
Jan 07, 2019 52.56 53.20 49.79 50.42 0 -1.10(-2.14%)
Jan 04, 2019 52.37 56.09 50.09 51.52 0 -2.05(-3.83%)
Jan 03, 2019 52.38 55.11 52.38 53.57 0 -1.15(-2.10%)
Jan 02, 2019 53.57 55.62 52.56 54.72 0 +2.85(+5.49%)
Dec 31, 2018 51.87 51.87 51.87 51.87 0 -1.24(-2.33%)
Dec 28, 2018 57.16 57.38 52.80 53.11 0 -4.05(-7.09%)
Dec 27, 2018 55.78 110.48 55.78 57.16 0 +3.09(+5.71%)
Dec 26, 2018 55.38 57.33 53.79 54.07 0 -2.66(-4.69%)
Dec 24, 2018 56.73 56.73 56.73 56.73 0 +4.97(+9.60%)
Dec 21, 2018 51.75 53.06 50.76 51.76 0 -1.13(-2.14%)
Dec 20, 2018 50.27 53.44 50.27 52.89 0 +2.03(+3.99%)
Dec 19, 2018 52.05 72.51 48.93 50.86 0 -2.49(-4.67%)
Dec 18, 2018 45.78 55.59 45.78 53.35 0 +6.76(+14.51%)
Dec 17, 2018 41.86 46.82 41.86 46.59 0 +4.21(+9.93%)
Dec 14, 2018 39.25 43.58 39.12 42.38 0 +3.13(+7.97%)
Dec 13, 2018 39.67 40.92 38.55 39.25 0 -0.65(-1.63%)
Dec 12, 2018 40.64 83.62 37.01 39.90 0 -1.56(-3.76%)
Dec 11, 2018 42.06 42.34 41.01 41.46 0 -3.60(-7.99%)
Dec 10, 2018 43.48 45.19 41.52 45.06 0 +3.23(+7.72%)
Dec 07, 2018 50.13 50.13 39.69 41.83 0 -8.30(-16.56%)
Dec 06, 2018 49.46 65.36 48.47 50.13 0 +0.29(+0.58%)
Dec 04, 2018 49.84 49.84 49.84 49.84 0 +0.23(+0.46%)
Dec 03, 2018 52.55 52.55 49.06 49.61 0 -6.43(-11.47%)
Nov 30, 2018 54.90 58.00 54.90 56.04 0 +2.08(+3.85%)
Nov 29, 2018 52.94 54.73 52.48 53.96 0 -0.03(-0.06%)
Nov 28, 2018 54.64 97.92 52.15 53.99 0 -0.65(-1.19%)
Nov 27, 2018 57.87 57.87 53.31 54.64 0 -3.23(-5.58%)
Nov 26, 2018 65.17 65.17 57.43 57.87 0 -7.30(-11.20%)
Nov 23, 2018 59.04 65.26 58.88 65.17 0 +13.38(+25.84%)
Nov 21, 2018 51.79 51.79 51.79 51.79 0 -4.77(-8.43%)
Nov 20, 2018 45.76 58.67 44.92 56.56 0 +13.11(+30.17%)
Nov 19, 2018 42.35 46.57 42.35 43.45 0 +2.89(+7.13%)
Nov 16, 2018 41.39 44.96 38.94 40.56 0 -3.31(-7.55%)
Nov 15, 2018 46.98 50.83 5.930 43.87 0 -3.20(-6.80%)
Nov 14, 2018 50.29 51.56 43.45 47.07 0 -8.64(-15.51%)
Nov 13, 2018 39.78 96.24 37.50 55.71 0 +15.57(+38.79%)
Nov 12, 2018 35.22 40.21 33.58 40.14 0 +5.04(+14.36%)
Nov 09, 2018 33.49 35.16 33.23 35.10 0 +2.87(+8.90%)
Nov 08, 2018 33.30 33.68 32.06 32.23 0 -0.82(-2.48%)
Nov 07, 2018 34.36 34.57 32.67 33.05 0 -1.10(-3.22%)
Nov 06, 2018 32.33 34.34 32.27 34.15 0 +1.47(+4.50%)
Nov 05, 2018 32.72 33.02 32.02 32.68 0 +0.47(+1.46%)
Nov 02, 2018 31.54 32.43 30.96 32.21 0 +0.67(+2.12%)
Nov 01, 2018 28.95 31.98 28.95 31.54 0 +1.42(+4.71%)
Oct 31, 2018 29.15 36.86 27.11 30.12 0 +0.22(+0.74%)
Oct 30, 2018 29.72 30.24 29.18 29.90 0 +0.44(+1.49%)
Oct 29, 2018 29.09 29.90 28.54 29.46 0 +0.37(+1.27%)
Oct 26, 2018 28.14 29.51 28.14 29.09 0 +0.59(+2.07%)
Oct 25, 2018 29.27 29.56 27.90 28.50 0 -1.30(-4.36%)
Oct 24, 2018 29.38 29.93 28.48 29.80 0 +0.42(+1.43%)
Oct 23, 2018 28.66 30.21 28.57 29.38 0 +1.62(+5.84%)
Oct 22, 2018 28.03 28.94 27.35 27.76 0 +0.34(+1.24%)
Oct 19, 2018 28.53 33.28 26.93 27.42 0 -1.11(-3.89%)
Oct 18, 2018 28.38 29.84 28.13 28.53 0 +0.40(+1.42%)
Oct 17, 2018 28.59 28.95 25.20 28.13 0 -0.46(-1.61%)
Oct 16, 2018 27.54 29.40 27.54 28.59 0 +0.00(+0.00%)
Oct 15, 2018 28.45 29.30 28.29 28.59 0 +0.86(+3.10%)
Oct 12, 2018 28.91 28.91 27.59 27.73 0 -1.56(-5.33%)
Oct 11, 2018 28.60 56.90 28.43 29.29 0 +0.48(+1.67%)
Oct 10, 2018 27.90 43.08 27.83 28.81 0 +0.91(+3.26%)
Oct 09, 2018 28.86 28.86 27.90 27.90 0 -0.96(-3.33%)
Oct 08, 2018 28.84 29.49 28.74 28.86 0 +0.02(+0.07%)
Oct 05, 2018 28.72 29.08 28.34 28.84 0 -0.06(-0.21%)
Oct 04, 2018 27.11 29.68 27.05 28.90 0 +0.86(+3.07%)
Oct 03, 2018 26.91 35.21 24.15 28.04 0 +0.36(+1.30%)
Oct 02, 2018 27.09 27.84 27.09 27.68 0 -0.27(-0.97%)
Oct 01, 2018 27.08 27.95 26.67 27.95 0 +1.22(+4.56%)
Sep 28, 2018 26.20 26.84 26.20 26.73 0 +0.28(+1.06%)
Sep 27, 2018 27.05 27.10 26.06 26.45 0 -0.08(-0.30%)
Sep 26, 2018 26.55 26.88 25.96 26.53 0 -0.30(-1.12%)
Sep 25, 2018 26.72 27.32 26.18 26.83 0 -0.14(-0.52%)
Sep 24, 2018 26.15 27.53 26.15 26.97 0 +0.82(+3.14%)
Sep 21, 2018 26.07 26.60 25.04 26.15 0 +0.08(+0.31%)
Sep 20, 2018 25.78 26.46 25.06 26.07 0 -0.28(-1.06%)
Sep 19, 2018 25.84 27.15 25.84 26.35 0 -0.45(-1.68%)
Sep 18, 2018 26.43 27.53 26.40 26.80 0 +0.31(+1.17%)
Sep 17, 2018 26.47 27.40 26.04 26.49 0 +0.09(+0.34%)
Sep 14, 2018 26.70 27.02 25.47 26.40 0 -0.30(-1.12%)
Sep 13, 2018 26.01 27.30 26.01 26.70 0 -0.24(-0.89%)
Sep 12, 2018 27.14 28.21 26.51 26.94 0 -0.20(-0.74%)
Sep 11, 2018 26.13 27.30 25.71 27.14 0 +1.01(+3.87%)
Sep 10, 2018 26.24 26.40 25.36 26.13 0 +0.06(+0.23%)
Sep 07, 2018 26.16 26.41 25.39 26.07 0 -0.09(-0.34%)
Sep 06, 2018 26.62 27.64 26.04 26.16 0 -0.46(-1.73%)
Sep 05, 2018 25.90 27.07 25.90 26.62 0 -0.08(-0.30%)
Sep 04, 2018 25.65 26.85 25.65 26.70 0 +1.68(+6.71%)
Aug 31, 2018 25.02 25.02 25.02 25.02 0 +0.13(+0.52%)
Aug 30, 2018 24.32 25.02 24.26 24.89 0 +0.57(+2.34%)
Aug 29, 2018 23.77 24.75 23.70 24.32 0 -0.18(-0.73%)
Aug 28, 2018 23.61 24.63 23.33 24.50 0 +0.82(+3.46%)
Aug 27, 2018 24.11 24.12 23.58 23.68 0 +0.37(+1.59%)
Aug 24, 2018 24.23 24.23 23.28 23.31 0 -1.04(-4.27%)
Aug 23, 2018 25.24 25.24 24.23 24.35 0 -0.37(-1.50%)
Aug 22, 2018 25.08 27.96 24.31 24.72 0 -0.36(-1.44%)
Aug 21, 2018 25.26 25.72 24.73 25.08 0 -0.18(-0.71%)
Aug 20, 2018 26.08 26.89 25.11 25.26 0 -0.45(-1.75%)
Aug 17, 2018 26.03 26.39 24.87 25.71 0 -0.62(-2.35%)
Aug 16, 2018 25.94 27.07 25.82 26.33 0 -0.93(-3.41%)
Aug 15, 2018 25.47 32.43 25.11 27.26 0 +1.08(+4.13%)
Aug 14, 2018 24.06 26.25 24.06 26.18 0 +0.87(+3.44%)
Aug 13, 2018 25.45 26.98 24.71 25.31 0 -0.14(-0.55%)
Aug 10, 2018 25.45 25.66 25.19 25.45 0 +0.05(+0.20%)
Aug 09, 2018 25.82 25.93 25.30 25.40 0 -1.01(-3.82%)
Aug 08, 2018 25.22 26.93 25.19 26.41 0 +1.19(+4.72%)
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.