|
|
Closing price on 12/8/2023
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
1,556,400 |
| Split-adjusted Price |
11.10 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2023
|
-0.15 / -1.33%
|
11.30
|
11.40
|
11.00
|
11.10
|
11.21
|
11.10
|
1,556,400
|
|
|
12/7/2023
|
-0.35 / -3.02%
|
11.65
|
11.65
|
11.00
|
11.25
|
11.28
|
11.25
|
2,927,500
|
|
|
12/6/2023
|
0.00 / 0.00%
|
11.65
|
11.75
|
11.45
|
11.60
|
11.61
|
11.60
|
2,260,300
|
|
|
12/5/2023
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.45
|
11.60
|
11.58
|
11.60
|
2,161,600
|
|
|
12/4/2023
|
+0.45 / +4.00%
|
11.70
|
11.85
|
11.60
|
11.70
|
11.70
|
11.70
|
2,186,100
|
|
|
12/1/2023
|
+0.50 / +4.65%
|
11.00
|
11.25
|
10.90
|
11.25
|
11.12
|
11.25
|
2,947,600
|
|
|
11/30/2023
|
-0.20 / -1.83%
|
11.10
|
11.15
|
10.75
|
10.75
|
10.97
|
10.75
|
1,881,500
|
|
|
11/29/2023
|
+0.05 / +0.46%
|
11.10
|
11.20
|
10.90
|
10.95
|
11.02
|
10.95
|
1,572,100
|
|
|
11/28/2023
|
+0.35 / +3.32%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.67
|
10.90
|
2,136,700
|
|
|
11/27/2023
|
+0.20 / +1.93%
|
10.50
|
10.90
|
10.45
|
10.55
|
10.68
|
10.55
|
1,379,100
|
|
|
11/24/2023
|
+0.20 / +1.97%
|
10.25
|
10.40
|
10.00
|
10.35
|
10.23
|
10.35
|
2,151,900
|
|
|
11/23/2023
|
-0.75 / -6.88%
|
11.10
|
11.20
|
10.15
|
10.15
|
10.92
|
10.15
|
2,514,600
|
|
|
11/22/2023
|
+0.70 / +6.86%
|
10.25
|
10.90
|
10.15
|
10.90
|
10.52
|
10.90
|
3,118,600
|
|
|
11/21/2023
|
+0.15 / +1.49%
|
10.05
|
10.30
|
10.05
|
10.20
|
10.19
|
10.20
|
1,199,800
|
|
|
11/20/2023
|
-0.05 / -0.50%
|
9.90
|
10.25
|
9.86
|
10.05
|
10.07
|
10.05
|
1,537,700
|
|
|
11/17/2023
|
-0.20 / -1.94%
|
10.45
|
10.50
|
9.91
|
10.10
|
10.18
|
10.10
|
2,334,900
|
|
|
11/16/2023
|
+0.10 / +0.98%
|
10.15
|
10.50
|
10.00
|
10.30
|
10.29
|
10.30
|
1,278,000
|
|
|
11/15/2023
|
+0.20 / +2.00%
|
10.35
|
10.35
|
10.05
|
10.20
|
10.22
|
10.20
|
1,432,200
|
|
|
11/14/2023
|
+0.15 / +1.52%
|
10.10
|
10.15
|
9.91
|
10.00
|
10.06
|
10.00
|
1,209,200
|
|
|
11/13/2023
|
-0.05 / -0.51%
|
10.00
|
10.10
|
9.75
|
9.85
|
9.93
|
9.85
|
1,001,500
|
|
|
11/10/2023
|
-0.15 / -1.49%
|
9.94
|
10.20
|
9.80
|
9.90
|
9.96
|
9.90
|
1,593,100
|
|
|
11/9/2023
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.05
|
10.18
|
10.05
|
1,905,800
|
|
|
11/8/2023
|
+0.59 / +6.24%
|
9.60
|
10.05
|
9.46
|
10.05
|
9.73
|
10.05
|
1,470,900
|
|
|
11/7/2023
|
+0.06 / +0.64%
|
9.40
|
9.78
|
9.21
|
9.46
|
9.56
|
9.46
|
1,284,800
|
|
|
11/6/2023
|
-0.05 / -0.53%
|
9.50
|
9.55
|
9.32
|
9.40
|
9.40
|
9.40
|
719,900
|
|
|
11/3/2023
|
-0.10 / -1.05%
|
9.64
|
9.64
|
9.27
|
9.45
|
9.42
|
9.45
|
1,689,600
|
|
|
11/2/2023
|
+0.57 / +6.35%
|
9.30
|
9.59
|
9.10
|
9.55
|
9.35
|
9.55
|
1,290,500
|
|
|
11/1/2023
|
+0.58 / +6.90%
|
8.40
|
8.98
|
8.00
|
8.98
|
8.54
|
8.98
|
1,322,500
|
|
|
10/31/2023
|
-0.60 / -6.67%
|
8.90
|
9.10
|
8.40
|
8.40
|
8.80
|
8.40
|
1,744,600
|
|
|
10/30/2023
|
-0.65 / -6.74%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.21
|
9.00
|
1,646,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|