|
Closing price on 8/13/2025
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
81,800 |
| Split-adjusted Price |
6.60 |
|
|
PVO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.49
|
6.60
|
81,800
|
|
|
8/12/2025
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.58
|
6.60
|
75,500
|
|
|
8/11/2025
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.76
|
6.60
|
33,800
|
|
|
8/8/2025
|
+0.10 / +1.52%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.69
|
6.70
|
165,700
|
|
|
8/7/2025
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.56
|
6.50
|
26,700
|
|
|
8/6/2025
|
+0.20 / +3.13%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.56
|
6.60
|
45,300
|
|
|
8/5/2025
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.37
|
6.40
|
36,800
|
|
|
8/4/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.43
|
6.50
|
5,100
|
|
|
8/1/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.54
|
6.40
|
47,200
|
|
|
7/31/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.41
|
6.50
|
20,700
|
|
|
7/30/2025
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
18,200
|
|
|
7/29/2025
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.57
|
6.40
|
41,400
|
|
|
7/28/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
30,600
|
|
|
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
|
|
|