|
Closing price on 10/31/2025
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
6.00 |
| Volume |
3,300 |
| Split-adjusted Price |
6.10 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2025
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.02
|
6.10
|
3,300
|
|
|
10/30/2025
|
+0.20 / +3.39%
|
6.10
|
6.10
|
5.90
|
6.10
|
5.98
|
6.10
|
2,500
|
|
|
10/29/2025
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
15,000
|
|
|
10/28/2025
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.84
|
5.90
|
2,700
|
|
|
10/27/2025
|
-0.10 / -1.61%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.93
|
6.10
|
8,200
|
|
|
10/24/2025
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.16
|
6.10
|
10,800
|
|
|
10/23/2025
|
+0.10 / +1.69%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.02
|
6.00
|
6,800
|
|
|
10/22/2025
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.86
|
5.90
|
3,200
|
|
|
10/21/2025
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.90
|
5.80
|
8,200
|
|
|
10/20/2025
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.84
|
5.90
|
8,800
|
|
|
10/17/2025
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.03
|
6.00
|
10,400
|
|
|
10/16/2025
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.14
|
6.20
|
12,600
|
|
|
10/15/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.34
|
6.40
|
1,300
|
|
|
10/14/2025
|
-0.50 / -7.25%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.36
|
6.40
|
20,100
|
|
|
10/13/2025
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
100
|
|
|
10/10/2025
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.33
|
6.40
|
1,300
|
|
|
10/9/2025
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.29
|
6.40
|
13,100
|
|
|
10/8/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.31
|
6.40
|
11,800
|
|
|
10/7/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.42
|
6.40
|
4,100
|
|
|
10/6/2025
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.44
|
6.50
|
4,200
|
|
|
10/3/2025
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.42
|
6.40
|
11,100
|
|
|
10/2/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.52
|
6.50
|
3,000
|
|
|
10/1/2025
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4,100
|
|
|
9/30/2025
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
3,000
|
|
|
9/29/2025
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.61
|
6.60
|
5,000
|
|
|
9/26/2025
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.80
|
6.85
|
6.80
|
9,700
|
|
|
9/25/2025
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.81
|
6.90
|
800
|
|
|
9/24/2025
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.79
|
6.90
|
19,100
|
|
|
9/23/2025
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.72
|
6.80
|
15,500
|
|
|
9/22/2025
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.60
|
6.70
|
6.69
|
6.70
|
9,200
|
|
|