|
|
Closing price on 1/26/2021
|
|
| Open |
5.11 |
| High |
5.11 |
| Low |
4.46 |
| Volume |
4,096,700 |
| Split-adjusted Price |
4.70 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2021
|
-0.09 / -1.88%
|
5.11
|
5.11
|
4.46
|
4.70
|
4.86
|
4.70
|
4,096,700
|
|
|
1/25/2021
|
+0.31 / +6.92%
|
4.70
|
4.79
|
4.60
|
4.79
|
4.67
|
4.79
|
2,436,900
|
|
|
1/22/2021
|
+0.29 / +6.92%
|
4.33
|
4.48
|
4.33
|
4.48
|
4.47
|
4.48
|
4,468,600
|
|
|
1/21/2021
|
+0.27 / +6.89%
|
4.00
|
4.19
|
3.95
|
4.19
|
4.09
|
4.19
|
2,597,900
|
|
|
1/20/2021
|
-0.08 / -2.00%
|
3.93
|
4.10
|
3.72
|
3.92
|
4.00
|
3.92
|
2,629,100
|
|
|
1/19/2021
|
-0.02 / -0.50%
|
4.30
|
4.30
|
3.74
|
4.00
|
4.12
|
4.00
|
6,238,200
|
|
|
1/18/2021
|
+0.26 / +6.91%
|
4.02
|
4.02
|
4.02
|
4.02
|
4.02
|
4.02
|
943,400
|
|
|
1/15/2021
|
+0.24 / +6.82%
|
3.76
|
3.76
|
3.75
|
3.76
|
3.76
|
3.76
|
1,348,900
|
|
|
1/14/2021
|
+0.23 / +6.99%
|
3.29
|
3.52
|
3.20
|
3.52
|
3.29
|
3.52
|
6,606,700
|
|
|
1/13/2021
|
-0.15 / -4.36%
|
3.23
|
3.50
|
3.23
|
3.29
|
3.33
|
3.29
|
2,613,000
|
|
|
1/12/2021
|
+0.21 / +6.50%
|
3.45
|
3.45
|
3.37
|
3.44
|
3.44
|
3.44
|
4,961,700
|
|
|
1/11/2021
|
+0.21 / +6.95%
|
3.23
|
3.23
|
2.95
|
3.23
|
3.02
|
3.23
|
3,350,800
|
|
|
1/8/2021
|
+0.19 / +6.71%
|
3.02
|
3.02
|
2.99
|
3.02
|
3.02
|
3.02
|
4,855,800
|
|
|
1/7/2021
|
+0.18 / +6.79%
|
2.83
|
2.83
|
2.79
|
2.83
|
2.83
|
2.83
|
1,913,800
|
|
|
1/6/2021
|
+0.17 / +6.85%
|
2.65
|
2.65
|
2.56
|
2.65
|
2.65
|
2.65
|
904,700
|
|
|
1/5/2021
|
+0.16 / +6.90%
|
2.31
|
2.48
|
2.26
|
2.48
|
2.32
|
2.48
|
2,900,500
|
|
|
1/4/2021
|
+0.02 / +0.87%
|
2.25
|
2.32
|
2.24
|
2.32
|
2.29
|
2.32
|
1,305,900
|
|
|
12/31/2020
|
+0.02 / +0.88%
|
2.32
|
2.32
|
2.26
|
2.30
|
2.29
|
2.30
|
903,420
|
|
|
12/30/2020
|
+0.06 / +2.70%
|
2.22
|
2.34
|
2.21
|
2.28
|
2.30
|
2.28
|
2,242,830
|
|
|
12/29/2020
|
-0.06 / -2.63%
|
2.28
|
2.29
|
2.20
|
2.22
|
2.25
|
2.22
|
793,840
|
|
|
12/28/2020
|
-0.05 / -2.15%
|
2.30
|
2.34
|
2.25
|
2.28
|
2.28
|
2.28
|
1,651,440
|
|
|
12/25/2020
|
-0.02 / -0.85%
|
2.30
|
2.40
|
2.20
|
2.33
|
2.30
|
2.33
|
1,518,450
|
|
|
12/24/2020
|
-0.10 / -4.08%
|
2.45
|
2.48
|
2.28
|
2.35
|
2.32
|
2.35
|
1,604,770
|
|
|
12/23/2020
|
+0.15 / +6.52%
|
2.46
|
2.46
|
2.33
|
2.45
|
2.45
|
2.45
|
4,017,210
|
|
|
12/22/2020
|
+0.15 / +6.98%
|
2.16
|
2.30
|
2.11
|
2.30
|
2.15
|
2.30
|
3,024,950
|
|
|
12/21/2020
|
+0.05 / +2.38%
|
2.10
|
2.19
|
2.05
|
2.15
|
2.12
|
2.15
|
1,983,680
|
|
|
12/18/2020
|
-0.03 / -1.41%
|
2.16
|
2.16
|
2.07
|
2.10
|
2.10
|
2.10
|
1,227,400
|
|
|
12/17/2020
|
-0.07 / -3.18%
|
2.23
|
2.30
|
2.06
|
2.13
|
2.18
|
2.13
|
1,398,850
|
|
|
12/16/2020
|
+0.14 / +6.80%
|
2.02
|
2.20
|
1.93
|
2.20
|
2.12
|
2.20
|
3,363,460
|
|
|
12/15/2020
|
-0.14 / -6.36%
|
2.10
|
2.15
|
2.05
|
2.06
|
2.07
|
2.06
|
1,836,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|