|
Closing price on 10/8/2025
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
11,800 |
| Split-adjusted Price |
6.40 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/19/2025
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
3,700
|
|
|
9/18/2025
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
6.70
|
27,700
|
|
|
9/17/2025
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.50
|
6.70
|
6.68
|
6.60
|
6,300
|
|
|
9/16/2025
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.83
|
6.70
|
48,000
|
|
|
9/15/2025
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
7.02
|
6.80
|
56,500
|
|
|
9/12/2025
|
+0.40 / +5.97%
|
6.80
|
7.20
|
6.60
|
7.10
|
6.99
|
6.99
|
105,300
|
|
|
9/11/2025
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.72
|
6.70
|
28,800
|
|
|
9/10/2025
|
+0.20 / +3.08%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.71
|
6.60
|
17,400
|
|
|
9/9/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.54
|
6.50
|
20,700
|
|
|
9/8/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.62
|
6.60
|
15,200
|
|
|
9/5/2025
|
-0.10 / -1.49%
|
6.80
|
6.90
|
6.40
|
6.60
|
6.67
|
6.50
|
25,800
|
|
|
9/4/2025
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.72
|
6.70
|
25,900
|
|
|
9/3/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.58
|
6.50
|
50,500
|
|
|
8/29/2025
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.56
|
6.40
|
27,600
|
|
|
8/28/2025
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.55
|
6.50
|
17,200
|
|
|
8/27/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.45
|
6.40
|
21,300
|
|
|
8/26/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.40
|
12,300
|
|
|