|
Closing price on 7/25/2025
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
67,100 |
| Split-adjusted Price |
6.70 |
There is no data on 7/27/2025. Display data on 7/25/2025 instead.
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.63
|
6.70
|
67,100
|
|
|
7/24/2025
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.49
|
6.60
|
21,300
|
|
|
7/23/2025
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
38,600
|
|
|
7/22/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.37
|
6.40
|
33,300
|
|
|
7/21/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.38
|
6.40
|
9,300
|
|
|
7/18/2025
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
6.50
|
30,700
|
|
|
7/17/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.43
|
6.50
|
23,500
|
|
|
7/16/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
6.50
|
700
|
|
|
7/15/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.47
|
6.40
|
23,600
|
|
|
7/14/2025
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.38
|
6.40
|
20,200
|
|
|
7/11/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
11,400
|
|
|
7/10/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
6.50
|
32,300
|
|
|
7/9/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.49
|
6.50
|
56,700
|
|
|
7/8/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.51
|
6.50
|
50,000
|
|
|
7/7/2025
|
-0.50 / -7.35%
|
6.70
|
6.80
|
6.30
|
6.30
|
6.50
|
6.30
|
30,100
|
|
|
7/4/2025
|
+0.20 / +3.08%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.79
|
6.70
|
23,700
|
|
|
7/3/2025
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.49
|
6.40
|
21,500
|
|
|
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
|
|
|