OVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	50.53	50.53	50.21	50.30	50.30	-0.71%	18,727
Aug 28, 2025	50.49	50.68	50.47	50.66	50.66	0.40%	5,690
Aug 27, 2025	50.35	50.54	50.35	50.46	50.46	0.34%	5,505
Aug 26, 2025	50.14	50.33	50.14	50.29	50.29	0.17%	17,787
Aug 25, 2025	50.20	50.40	50.17	50.20	50.20	-0.39%	17,673
Aug 22, 2025	50.38	50.44	50.21	50.40	50.40	1.86%	44,818
Aug 21, 2025	49.63	49.74	49.46	49.48	49.48	-0.46%	82,005
Aug 20, 2025	49.41	49.86	49.37	49.71	49.71	-0.30%	12,474
Aug 19, 2025	50.31	50.35	49.78	49.86	49.86	-0.86%	24,592
Aug 18, 2025	50.26	50.38	50.18	50.29	50.29	-0.08%	42,639
Aug 15, 2025	50.44	50.44	50.27	50.33	50.33	-0.34%	6,010
Aug 14, 2025	50.32	50.50	49.64	50.50	50.50	0.07%	6,264
Aug 13, 2025	50.36	50.58	50.29	50.47	50.47	0.40%	7,329
Aug 12, 2025	50.01	50.27	49.80	50.27	50.27	1.21%	30,290
Aug 11, 2025	49.83	49.89	49.67	49.67	49.67	-0.22%	5,296
Aug 8, 2025	49.59	49.82	49.59	49.78	49.78	0.87%	9,623
Aug 7, 2025	49.70	49.70	49.14	49.35	49.35	-0.06%	17,209
Aug 6, 2025	49.13	49.42	48.98	49.38	49.38	0.91%	28,040
Aug 5, 2025	49.37	49.37	48.94	48.94	48.94	-0.57%	6,326
Aug 4, 2025	48.70	49.25	48.70	49.22	49.22	1.72%	41,273
Aug 1, 2025	48.69	48.69	48.30	48.39	48.39	-1.99%	23,690
Jul 31, 2025	49.88	49.88	49.29	49.37	49.37	-0.28%	4,297
Jul 30, 2025	49.61	49.75	49.37	49.51	49.51	-0.19%	4,283
Jul 29, 2025	49.86	49.86	49.61	49.61	49.61	-0.29%	7,628
Jul 28, 2025	49.78	49.83	49.67	49.75	49.75	-0.12%	4,972
Jul 25, 2025	49.65	49.85	49.65	49.81	49.81	0.57%	17,031
Jul 24, 2025	49.59	49.67	49.53	49.53	49.53	0.09%	11,022
Jul 23, 2025	49.19	49.49	49.18	49.48	49.48	0.76%	17,361
Jul 22, 2025	49.20	49.20	48.94	49.11	49.11	0.09%	40,066
Jul 21, 2025	49.26	49.32	49.04	49.07	49.07	0.19%	22,536
Jul 18, 2025	49.00	49.00	48.91	48.97	48.97	0.03%	7,126
Jul 17, 2025	48.85	49.03	48.72	48.96	48.96	0.70%	6,466
Jul 16, 2025	48.52	48.67	48.29	48.62	48.62	0.23%	127,869
Jul 15, 2025	48.80	48.80	48.51	48.51	48.51	-0.38%	16,149
Jul 14, 2025	48.53	48.76	48.44	48.69	48.69	0.34%	9,423
Jul 11, 2025	48.47	48.65	48.47	48.53	48.53	-0.49%	10,169
Jul 10, 2025	48.76	48.86	48.76	48.77	48.77	0.23%	16,000
Jul 9, 2025	48.55	48.66	48.43	48.66	48.66	0.62%	16,050
Jul 8, 2025	48.40	48.40	48.28	48.36	48.36	0.06%	3,882
Jul 7, 2025	48.60	48.60	47.99	48.33	48.33	-0.69%	1,399,000
Jul 3, 2025	48.48	48.72	48.47	48.67	48.67	0.27%	5,039
Jul 2, 2025	48.22	48.62	48.22	48.54	48.16	0.48%	118,960
Jul 1, 2025	48.23	48.41	48.12	48.31	47.93	-	28,755
Jun 30, 2025	48.37	48.51	48.14	48.31	47.93	0.42%	21,999
Jun 27, 2025	48.00	48.25	47.78	48.11	47.73	0.50%	18,408
Jun 26, 2025	47.71	47.87	47.71	47.87	47.49	0.96%	1,401
Jun 25, 2025	47.49	47.58	47.29	47.41	47.04	-0.18%	42,129
Jun 24, 2025	47.02	47.54	47.02	47.50	47.12	1.22%	49,732
Jun 23, 2025	46.35	46.93	45.81	46.93	46.55	1.20%	12,610
Jun 20, 2025	46.49	46.58	46.30	46.37	46.00	-0.17%	137,556