|
Closing price on 9/4/2026
|
|
| Open |
11.20 |
| High |
11.45 |
| Low |
11.15 |
| Volume |
422,000 |
| Split-adjusted Price |
11.25 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2026
|
+0.10 / +0.90%
|
11.20
|
11.45
|
11.15
|
11.25
|
11.29
|
11.25
|
422,000
|
|
|
9/3/2026
|
+0.15 / +1.36%
|
11.00
|
11.20
|
10.90
|
11.15
|
11.06
|
11.15
|
307,200
|
|
|
8/28/2026
|
-0.10 / -0.90%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.06
|
11.00
|
239,900
|
|
|
8/27/2026
|
-0.05 / -0.45%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.11
|
11.10
|
198,800
|
|
|
8/26/2026
|
+0.05 / +0.45%
|
11.50
|
11.50
|
11.05
|
11.15
|
11.18
|
11.15
|
315,100
|
|
|
8/25/2026
|
-0.15 / -1.33%
|
11.25
|
11.35
|
11.10
|
11.10
|
11.20
|
11.10
|
325,800
|
|
|
8/24/2026
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.25
|
11.27
|
11.25
|
528,300
|
|
|
8/21/2026
|
+0.35 / +3.21%
|
10.90
|
11.25
|
10.85
|
11.25
|
11.14
|
11.25
|
496,400
|
|
|
8/20/2026
|
-0.05 / -0.46%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.96
|
10.90
|
193,200
|
|
|
8/19/2026
|
-0.15 / -1.35%
|
11.10
|
11.20
|
10.90
|
10.95
|
11.11
|
10.95
|
381,500
|
|
|
8/18/2026
|
0.00 / 0.00%
|
11.15
|
11.25
|
11.10
|
11.10
|
11.13
|
11.10
|
349,800
|
|
|
8/17/2026
|
+0.05 / +0.45%
|
11.05
|
11.15
|
11.00
|
11.10
|
11.05
|
11.10
|
167,000
|
|
|
8/14/2026
|
+0.10 / +0.91%
|
10.95
|
11.15
|
10.90
|
11.05
|
11.01
|
11.05
|
362,600
|
|
|
8/13/2026
|
-0.20 / -1.79%
|
11.20
|
11.40
|
10.80
|
10.95
|
11.06
|
10.95
|
630,400
|
|
|
8/12/2026
|
-0.05 / -0.45%
|
11.15
|
11.30
|
11.15
|
11.15
|
11.20
|
11.15
|
326,400
|
|
|
8/11/2026
|
-0.05 / -0.44%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.24
|
11.20
|
356,500
|
|
|
8/10/2026
|
+0.10 / +0.90%
|
11.30
|
11.60
|
11.15
|
11.25
|
11.36
|
11.25
|
524,200
|
|
|
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
|
|
|