|
Closing price on 8/7/2026
|
|
| Open |
11.00 |
| High |
11.25 |
| Low |
11.00 |
| Volume |
401,200 |
| Split-adjusted Price |
11.15 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
+0.15 / +1.36%
|
11.00
|
11.25
|
11.00
|
11.15
|
11.14
|
11.15
|
401,200
|
|
|
8/6/2026
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.90
|
11.00
|
11.09
|
11.00
|
333,200
|
|
|
8/5/2026
|
-0.20 / -1.79%
|
11.15
|
11.45
|
11.00
|
11.00
|
11.14
|
11.00
|
347,700
|
|
|
8/4/2026
|
+0.40 / +3.70%
|
11.00
|
11.20
|
10.80
|
11.20
|
10.96
|
11.20
|
509,500
|
|
|
8/3/2026
|
-0.05 / -0.46%
|
10.85
|
11.10
|
10.75
|
10.80
|
10.87
|
10.80
|
618,200
|
|
|
7/31/2026
|
-0.25 / -2.25%
|
11.40
|
11.40
|
10.75
|
10.85
|
10.94
|
10.85
|
502,800
|
|
|
7/30/2026
|
+0.70 / +6.73%
|
10.45
|
11.10
|
10.45
|
11.10
|
10.96
|
11.10
|
873,600
|
|
|
7/29/2026
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.40
|
10.40
|
10.44
|
10.40
|
301,400
|
|
|
7/28/2026
|
+0.05 / +0.49%
|
10.10
|
10.50
|
10.00
|
10.35
|
10.25
|
10.35
|
522,500
|
|
|
7/27/2026
|
-0.15 / -1.44%
|
10.45
|
10.55
|
10.30
|
10.30
|
10.43
|
10.30
|
195,400
|
|
|
7/24/2026
|
-0.20 / -1.88%
|
10.65
|
10.65
|
10.40
|
10.45
|
10.52
|
10.45
|
232,900
|
|
|
7/23/2026
|
+0.20 / +1.91%
|
10.35
|
10.70
|
10.25
|
10.65
|
10.50
|
10.65
|
421,700
|
|
|
7/22/2026
|
-0.20 / -1.88%
|
10.70
|
10.80
|
10.45
|
10.45
|
10.58
|
10.45
|
304,400
|
|
|
7/21/2026
|
-0.05 / -0.47%
|
10.55
|
10.80
|
10.50
|
10.65
|
10.63
|
10.65
|
370,000
|
|
|
7/20/2026
|
-0.50 / -4.46%
|
11.25
|
11.25
|
10.65
|
10.70
|
10.87
|
10.70
|
490,100
|
|
|
7/17/2026
|
-0.20 / -1.75%
|
11.35
|
11.35
|
11.15
|
11.20
|
11.22
|
11.20
|
196,200
|
|
|
7/16/2026
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.05
|
11.40
|
11.25
|
11.40
|
721,800
|
|
|
7/15/2026
|
-0.35 / -2.95%
|
11.85
|
11.95
|
11.50
|
11.50
|
11.61
|
11.50
|
420,100
|
|
|
7/14/2026
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.85
|
11.78
|
11.85
|
232,500
|
|
|
7/13/2026
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.50
|
11.85
|
11.71
|
11.85
|
662,200
|
|
|
7/10/2026
|
0.00 / 0.00%
|
11.95
|
12.05
|
11.80
|
11.90
|
11.88
|
11.90
|
335,400
|
|
|
7/9/2026
|
-0.35 / -2.86%
|
12.25
|
12.25
|
11.90
|
11.90
|
12.05
|
11.90
|
525,800
|
|
|
7/8/2026
|
+0.15 / +1.24%
|
12.00
|
12.25
|
12.00
|
12.25
|
12.12
|
12.25
|
294,300
|
|
|
7/7/2026
|
-0.10 / -0.82%
|
12.15
|
12.25
|
12.00
|
12.10
|
12.05
|
12.10
|
352,800
|
|
|
7/6/2026
|
-0.05 / -0.41%
|
12.25
|
12.40
|
12.05
|
12.20
|
12.24
|
12.20
|
487,700
|
|
|
7/3/2026
|
-0.10 / -0.81%
|
12.35
|
12.45
|
12.10
|
12.25
|
12.24
|
12.25
|
367,600
|
|
|
7/2/2026
|
-0.10 / -0.80%
|
12.45
|
12.60
|
12.20
|
12.35
|
12.40
|
12.35
|
284,700
|
|
|
7/1/2026
|
+0.20 / +1.63%
|
12.20
|
12.55
|
12.20
|
12.45
|
12.36
|
12.45
|
345,300
|
|
|
6/30/2026
|
+0.05 / +0.41%
|
12.20
|
12.35
|
12.20
|
12.25
|
12.27
|
12.25
|
239,500
|
|
|
6/29/2026
|
+0.05 / +0.41%
|
12.10
|
12.20
|
12.05
|
12.20
|
12.13
|
12.20
|
146,800
|
|
|