|
|
Closing price on 12/16/2025
|
|
| Open |
12.35 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
1,028,500 |
| Split-adjusted Price |
12.50 |
There is no data on 12/17/2025. Display data on 12/16/2025 instead.
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2025
|
+0.20 / +1.63%
|
12.35
|
12.60
|
12.00
|
12.50
|
12.38
|
12.50
|
1,028,500
|
|
|
12/15/2025
|
-0.05 / -0.40%
|
12.35
|
12.60
|
12.30
|
12.30
|
12.43
|
12.30
|
855,000
|
|
|
12/12/2025
|
-0.85 / -6.44%
|
13.30
|
13.30
|
12.35
|
12.35
|
12.75
|
12.35
|
1,978,800
|
|
|
12/11/2025
|
-0.10 / -0.75%
|
13.15
|
13.50
|
13.15
|
13.20
|
13.22
|
13.20
|
547,900
|
|
|
12/10/2025
|
+0.15 / +1.14%
|
13.35
|
13.60
|
13.15
|
13.30
|
13.36
|
13.30
|
781,200
|
|
|
12/9/2025
|
-0.40 / -2.95%
|
13.55
|
13.55
|
13.00
|
13.15
|
13.25
|
13.15
|
1,614,900
|
|
|
12/8/2025
|
-0.40 / -2.87%
|
13.95
|
14.05
|
13.40
|
13.55
|
13.60
|
13.55
|
1,651,700
|
|
|
12/5/2025
|
+0.30 / +2.20%
|
13.95
|
14.20
|
13.55
|
13.95
|
13.89
|
13.95
|
3,503,700
|
|
|
12/4/2025
|
+0.85 / +6.64%
|
12.85
|
13.65
|
12.85
|
13.65
|
13.50
|
13.65
|
2,957,900
|
|
|
12/3/2025
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.83
|
12.80
|
377,500
|
|
|
12/2/2025
|
+0.10 / +0.79%
|
12.85
|
12.85
|
12.55
|
12.80
|
12.70
|
12.80
|
511,000
|
|
|
12/1/2025
|
-0.15 / -1.17%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.84
|
12.70
|
541,000
|
|
|
11/28/2025
|
0.00 / 0.00%
|
12.85
|
13.10
|
12.80
|
12.85
|
12.93
|
12.85
|
607,900
|
|
|
11/27/2025
|
-0.15 / -1.15%
|
13.05
|
13.15
|
12.85
|
12.85
|
12.91
|
12.85
|
582,400
|
|
|
11/26/2025
|
+0.10 / +0.78%
|
12.90
|
13.15
|
12.90
|
13.00
|
13.03
|
13.00
|
640,300
|
|
|
11/25/2025
|
+0.05 / +0.39%
|
12.85
|
13.15
|
12.75
|
12.90
|
12.94
|
12.90
|
1,118,700
|
|
|
11/24/2025
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.80
|
12.85
|
12.88
|
12.85
|
495,000
|
|
|
11/21/2025
|
-0.05 / -0.39%
|
12.95
|
13.00
|
12.80
|
12.90
|
12.89
|
12.90
|
557,900
|
|
|
11/20/2025
|
-0.05 / -0.38%
|
13.00
|
13.10
|
12.90
|
12.95
|
13.00
|
12.95
|
563,500
|
|
|
11/19/2025
|
-0.20 / -1.52%
|
13.20
|
13.30
|
12.90
|
13.00
|
13.07
|
13.00
|
563,500
|
|
|
11/18/2025
|
+0.20 / +1.54%
|
13.15
|
13.45
|
13.15
|
13.20
|
13.28
|
13.20
|
2,030,600
|
|
|
11/17/2025
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.92
|
13.00
|
642,800
|
|
|
11/14/2025
|
+0.10 / +0.78%
|
12.75
|
12.90
|
12.75
|
12.90
|
12.81
|
12.90
|
388,700
|
|
|
11/13/2025
|
+0.15 / +1.19%
|
12.70
|
13.20
|
12.60
|
12.80
|
12.94
|
12.80
|
1,239,200
|
|
|
11/12/2025
|
+0.15 / +1.20%
|
12.50
|
12.70
|
12.50
|
12.65
|
12.61
|
12.65
|
659,500
|
|
|
11/11/2025
|
0.00 / 0.00%
|
12.50
|
12.65
|
12.35
|
12.50
|
12.51
|
12.50
|
329,000
|
|
|
11/10/2025
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.51
|
12.50
|
414,900
|
|
|
11/7/2025
|
-0.10 / -0.79%
|
12.70
|
12.95
|
12.45
|
12.50
|
12.69
|
12.50
|
912,700
|
|
|
11/6/2025
|
-0.40 / -3.08%
|
13.00
|
13.05
|
12.60
|
12.60
|
12.84
|
12.60
|
483,200
|
|
|
11/5/2025
|
-0.20 / -1.52%
|
13.05
|
13.20
|
12.95
|
13.00
|
13.03
|
13.00
|
405,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|