Closing price on 7/3/2025
|
|
Open |
6.50 |
High |
6.50 |
Low |
6.40 |
Volume |
13,700 |
Split-adjusted Price |
6.50 |
|
|
PVO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.48
|
6.50
|
13,700
|
|
7/2/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.46
|
6.50
|
9,300
|
|
7/1/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.54
|
6.60
|
7,500
|
|
6/30/2025
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
19,800
|
|
6/27/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.53
|
6.50
|
14,000
|
|
6/26/2025
|
-0.10 / -1.49%
|
6.40
|
6.80
|
6.40
|
6.60
|
6.54
|
6.60
|
14,500
|
|
6/25/2025
|
-0.20 / -3.03%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.65
|
6.40
|
56,300
|
|
6/24/2025
|
-0.40 / -5.56%
|
7.10
|
7.10
|
6.20
|
6.80
|
6.59
|
6.80
|
68,201
|
|
6/23/2025
|
+0.40 / +5.97%
|
7.20
|
7.50
|
7.00
|
7.10
|
7.20
|
7.10
|
108,400
|
|
6/20/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.75
|
6.80
|
33,600
|
|
6/19/2025
|
-0.10 / -1.41%
|
8.10
|
8.10
|
6.60
|
7.00
|
6.80
|
7.00
|
53,300
|
|
6/18/2025
|
-0.40 / -5.26%
|
7.80
|
7.80
|
6.70
|
7.20
|
7.10
|
7.20
|
93,100
|
|
6/17/2025
|
+0.60 / +8.82%
|
6.90
|
7.80
|
6.90
|
7.40
|
7.58
|
7.40
|
167,100
|
|
6/16/2025
|
+0.90 / +15.00%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.84
|
6.90
|
81,400
|
|
6/13/2025
|
+0.10 / +1.69%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.01
|
6.00
|
77,300
|
|
6/12/2025
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.85
|
5.90
|
200
|
|
6/11/2025
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
300
|
|
6/10/2025
|
+0.20 / +3.45%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.84
|
6.00
|
4,000
|
|
6/9/2025
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.75
|
5.80
|
200
|
|
6/6/2025
|
+0.30 / +5.26%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.74
|
6.00
|
20,500
|
|
6/5/2025
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.67
|
5.80
|
6,000
|
|
6/4/2025
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.64
|
5.80
|
28,500
|
|
6/3/2025
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.70
|
5.60
|
13,300
|
|
6/2/2025
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.56
|
5.70
|
2,400
|
|
5/30/2025
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.54
|
5.70
|
18,100
|
|
5/29/2025
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.70
|
5.80
|
5,700
|
|
5/28/2025
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.70
|
5.80
|
5,800
|
|
5/27/2025
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1,100
|
|
5/26/2025
|
+0.20 / +3.64%
|
5.60
|
5.90
|
5.60
|
5.70
|
5.81
|
5.70
|
4,500
|
|
5/23/2025
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.40
|
5.70
|
5.50
|
5.70
|
10,300
|
|
|