OVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	54.03	54.08	53.85	54.06	54.06	0.04%	5,512
Jan 7, 2026	54.24	54.40	54.04	54.04	54.04	-0.37%	37,572
Jan 6, 2026	53.92	54.24	53.92	54.24	54.24	0.82%	37,596
Jan 5, 2026	53.75	53.93	53.64	53.80	53.80	0.79%	63,846
Jan 2, 2026	53.47	53.47	53.10	53.38	53.38	0.32%	7,276
Dec 31, 2025	53.79	53.79	53.21	53.21	53.21	-0.78%	4,000
Dec 30, 2025	53.86	53.89	53.62	53.63	53.63	-0.29%	2,119
Dec 29, 2025	53.85	53.85	53.69	53.79	53.79	-0.53%	2,048
Dec 26, 2025	54.17	54.17	54.06	54.08	54.08	-0.05%	3,098
Dec 24, 2025	53.98	54.19	53.79	54.10	54.10	0.57%	16,714
Dec 23, 2025	53.56	53.81	53.46	53.80	53.80	-0.26%	7,016
Dec 22, 2025	53.80	53.94	53.76	53.94	53.52	0.78%	4,171
Dec 19, 2025	53.17	53.52	53.17	53.52	53.10	1.18%	4,576
Dec 18, 2025	52.85	53.05	52.84	52.90	52.48	1.04%	5,410
Dec 17, 2025	53.13	53.13	52.35	52.35	51.94	-1.58%	20,884
Dec 16, 2025	52.95	53.28	52.90	53.19	52.78	-0.33%	2,332
Dec 15, 2025	53.41	53.41	53.24	53.37	52.95	-0.15%	9,386
Dec 12, 2025	54.08	54.08	53.26	53.45	53.03	-1.14%	8,740
Dec 11, 2025	53.51	54.07	53.51	54.07	53.65	0.16%	7,660
Dec 10, 2025	53.56	53.98	53.52	53.98	53.56	0.84%	3,545
Dec 9, 2025	53.65	53.70	53.53	53.53	53.11	-0.11%	3,588
Dec 8, 2025	53.95	53.95	53.45	53.59	53.17	-0.33%	8,299
Dec 5, 2025	53.94	53.94	53.74	53.77	53.35	0.13%	4,801
Dec 4, 2025	53.62	53.70	53.47	53.70	53.28	0.09%	5,966
Dec 3, 2025	53.38	53.74	53.38	53.65	53.23	0.52%	16,282
Dec 2, 2025	53.28	53.57	53.19	53.37	52.96	0.37%	30,994
Dec 1, 2025	53.19	53.46	53.15	53.18	52.76	-0.51%	90,498
Nov 28, 2025	53.18	53.45	53.18	53.45	53.03	0.49%	9,277
Nov 26, 2025	53.01	53.32	52.90	53.19	52.78	0.81%	6,743
Nov 25, 2025	52.40	52.78	52.35	52.76	52.35	1.40%	9,456
Nov 24, 2025	51.51	52.17	51.51	52.04	51.63	2.05%	195,280
Nov 21, 2025	50.55	51.48	50.41	50.99	50.59	1.11%	217,234
Nov 20, 2025	51.21	51.26	50.43	50.43	50.04	-1.93%	4,416
Nov 19, 2025	51.16	51.83	51.15	51.43	51.03	0.20%	13,570
Nov 18, 2025	51.07	51.61	51.07	51.32	50.92	-0.73%	99,593
Nov 17, 2025	52.28	52.35	51.58	51.70	51.30	-1.16%	17,203
Nov 14, 2025	51.91	52.64	51.91	52.30	51.90	-0.20%	6,839
Nov 13, 2025	53.31	53.31	52.26	52.41	52.00	-1.85%	5,773
Nov 12, 2025	53.49	53.65	53.28	53.40	52.98	-0.33%	7,872
Nov 11, 2025	52.96	53.58	52.96	53.58	53.16	0.80%	83,549
Nov 10, 2025	52.88	53.16	52.60	53.15	52.74	1.96%	9,920
Nov 7, 2025	51.51	52.13	51.42	52.13	51.72	-0.02%	94,861
Nov 6, 2025	52.80	52.80	52.09	52.14	51.73	-1.36%	7,145
Nov 5, 2025	52.64	53.14	52.64	52.86	52.44	0.46%	7,343
Nov 4, 2025	52.94	53.02	52.61	52.61	52.20	-1.23%	8,904
Nov 3, 2025	53.33	53.42	53.25	53.27	52.86	-0.04%	79,163
Oct 31, 2025	53.53	53.53	53.23	53.29	52.88	0.23%	15,493
Oct 30, 2025	53.64	53.65	53.17	53.17	52.75	-1.29%	11,474
Oct 29, 2025	53.91	53.95	53.87	53.87	53.45	0.11%	4,849
Oct 28, 2025	53.71	53.92	53.65	53.81	53.39	0.27%	6,715