OPR - Delayed Quote USD
VEEV Jan 2025 190.000 call (VEEV250117C00190000)
24.68
0.00
(0.00%)
At close: January 7 at 12:59:11 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 7, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 3 |
| Dec 31, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1 |
| Dec 26, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 5 |
| Nov 25, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 5 |
| Oct 15, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| Oct 1, 2024 | 26.30 | 26.36 | 26.30 | 26.36 | 26.36 | 2 |
| Sep 23, 2024 | 31.00 | 31.00 | 29.94 | 29.94 | 29.94 | - |
| Sep 20, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| Aug 29, 2024 | 34.54 | 35.40 | 34.54 | 35.40 | 35.40 | 3 |
| Aug 22, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1 |
| Aug 19, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1 |
| Aug 16, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1 |
| Aug 15, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2 |
| Aug 14, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 13 |
| Aug 12, 2024 | 16.90 | 16.90 | 16.64 | 16.64 | 16.64 | 4 |
| Aug 9, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| Aug 7, 2024 | 18.50 | 18.50 | 16.85 | 16.85 | 16.85 | 3 |
| Aug 6, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| Aug 5, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 1 |
| Aug 2, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 36 |
| Aug 1, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| Jul 26, 2024 | 19.19 | 19.19 | 19.15 | 19.19 | 19.19 | 33 |
| Jul 25, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| Jul 23, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 2 |
| Jul 15, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 1 |
| Jul 12, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1 |
| Jul 11, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 2 |
| Jul 10, 2024 | 14.75 | 14.75 | 14.50 | 14.50 | 14.50 | 2 |
| Jul 5, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1 |
| Jul 2, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1 |
| Jun 27, 2024 | 18.42 | 18.43 | 18.42 | 18.43 | 18.43 | 2 |
| Jun 26, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2 |
| Jun 24, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 1 |
| Jun 21, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1 |
| Jun 14, 2024 | 17.60 | 17.60 | 17.00 | 17.06 | 17.06 | 4 |
| Jun 13, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1 |
| Jun 11, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| Jun 10, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1 |
| Jun 7, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1 |
| Jun 6, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Jun 3, 2024 | 12.80 | 12.80 | 11.50 | 11.86 | 11.86 | 23 |
| May 31, 2024 | 12.55 | 12.55 | 12.10 | 12.20 | 12.20 | 24 |
| May 30, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 15 |
| May 16, 2024 | 37.08 | 37.20 | 36.91 | 36.91 | 36.91 | 15 |
| Apr 25, 2024 | 30.40 | 30.52 | 30.40 | 30.52 | 30.52 | 3 |
| Apr 18, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1 |
| Apr 17, 2024 | 34.12 | 34.12 | 32.40 | 32.40 | 32.40 | - |
| Apr 16, 2024 | 33.25 | 33.25 | 32.95 | 32.95 | 32.95 | 5 |
| Apr 15, 2024 | 34.75 | 34.75 | 34.34 | 34.46 | 34.46 | 7 |
| Apr 11, 2024 | 42.30 | 42.45 | 42.30 | 42.45 | 42.45 | 11 |
| Apr 10, 2024 | 42.34 | 42.34 | 41.11 | 41.11 | 41.11 | 2 |
| Apr 5, 2024 | 45.99 | 45.99 | 42.14 | 42.14 | 42.14 | 13 |
| Apr 4, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 1 |
| Mar 27, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 2 |
| Mar 12, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2 |
| Feb 29, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 9 |
| Feb 26, 2024 | 53.85 | 54.24 | 53.85 | 54.24 | 54.24 | - |
| Feb 21, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2 |
| Feb 15, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 1 |
| Feb 9, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 12 |
| Feb 8, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 1 |
| Feb 1, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 43 |
| Jan 23, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 1 |
| Jan 17, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 70 |
| Jan 12, 2024 | 43.50 | 43.50 | 42.25 | 42.25 | 42.25 | 3 |
| Jan 11, 2024 | 35.44 | 39.05 | 35.00 | 39.05 | 39.05 | 82 |