OVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	48.74	48.83	48.61	48.61	48.61	-0.21%	4,323
Jan 23, 2025	48.40	48.71	48.40	48.71	48.71	0.52%	16,406
Jan 22, 2025	48.89	48.89	48.38	48.46	48.46	0.92%	8,026
Jan 21, 2025	47.86	48.09	47.79	48.02	48.02	0.90%	24,215
Jan 17, 2025	47.42	47.75	47.42	47.59	47.59	1.23%	9,232
Jan 16, 2025	47.22	47.25	46.94	47.01	47.01	-0.24%	8,990
Jan 15, 2025	46.90	47.21	46.89	47.12	47.12	2.24%	24,712
Jan 14, 2025	46.39	46.39	45.87	46.09	46.09	0.03%	13,470
Jan 13, 2025	45.50	46.08	45.48	46.08	46.08	0.13%	32,114
Jan 10, 2025	45.90	46.35	45.90	46.02	46.02	-1.81%	19,036
Jan 8, 2025	46.63	46.87	46.60	46.86	46.86	0.15%	121,594
Jan 7, 2025	47.24	47.26	46.42	46.79	46.79	-1.51%	789,332
Jan 6, 2025	48.44	48.44	47.35	47.51	47.51	0.90%	3,487
Jan 3, 2025	46.97	47.12	46.96	47.09	47.09	1.52%	6,236
Jan 2, 2025	46.98	46.98	46.14	46.38	46.38	-0.56%	4,575
Dec 31, 2024	47.21	47.21	46.58	46.64	46.64	-0.50%	11,170
Dec 30, 2024	46.95	47.06	46.57	46.88	46.88	-0.97%	5,405
Dec 27, 2024	47.60	47.60	46.93	47.34	47.34	-1.36%	11,154
Dec 26, 2024	47.93	48.09	47.84	47.99	47.99	0.13%	6,434
Dec 24, 2024	47.68	47.93	47.68	47.93	47.93	0.25%	977
Dec 23, 2024	47.36	47.81	47.35	47.81	47.42	0.83%	1,512
Dec 20, 2024	47.82	47.82	47.41	47.41	47.03	0.99%	2,484
Dec 19, 2024	48.00	48.00	46.95	46.95	46.57	-0.27%	7,494
Dec 18, 2024	48.54	48.77	47.07	47.07	46.69	-3.10%	14,562
Dec 17, 2024	48.45	48.62	48.45	48.58	48.19	-0.49%	662,521
Dec 16, 2024	48.79	48.99	48.78	48.82	48.43	0.39%	189,326
Dec 13, 2024	48.61	48.63	48.41	48.63	48.24	-0.10%	21,624
Dec 12, 2024	48.88	48.95	48.66	48.68	48.29	-0.68%	4,372
Dec 11, 2024	48.89	49.11	48.89	49.01	48.62	1.10%	47,084
Dec 10, 2024	48.68	48.83	48.48	48.48	48.09	-0.43%	38,206
Dec 9, 2024	49.01	49.01	48.69	48.69	48.30	-0.79%	9,680
Dec 6, 2024	49.15	49.17	48.33	49.08	48.68	0.29%	39,652
Dec 5, 2024	49.07	49.07	48.94	48.94	48.54	-0.17%	15,884
Dec 4, 2024	48.71	49.02	48.71	49.02	48.63	0.69%	23,164
Dec 3, 2024	48.54	48.71	48.54	48.68	48.29	0.07%	8,996
Dec 2, 2024	48.55	48.68	48.55	48.65	48.26	0.23%	10,222
Nov 29, 2024	48.29	48.62	48.28	48.54	48.15	0.77%	2,311
Nov 27, 2024	48.16	48.37	48.12	48.17	47.78	-0.46%	19,815
Nov 26, 2024	46.01	48.40	46.01	48.39	48.00	0.71%	16,945
Nov 25, 2024	48.28	48.32	47.93	48.05	47.66	0.38%	7,437
Nov 22, 2024	47.65	47.87	47.65	47.87	47.48	0.46%	3,507
Nov 21, 2024	46.97	47.75	46.97	47.65	47.26	0.84%	1,120
Nov 20, 2024	47.01	47.25	46.77	47.25	46.87	0.02%	2,324
Nov 19, 2024	46.95	47.36	46.95	47.24	46.86	0.45%	10,083
Nov 18, 2024	47.01	47.23	46.86	47.03	46.65	0.35%	13,185
Nov 15, 2024	47.72	47.72	46.83	46.86	46.49	-1.68%	63,191
Nov 14, 2024	47.09	48.28	47.09	47.67	47.28	-0.74%	10,617
Nov 13, 2024	48.04	48.23	47.95	48.02	47.64	-0.12%	6,336
Nov 12, 2024	48.20	49.50	47.84	48.08	47.69	-0.11%	9,996
Nov 11, 2024	48.19	48.22	48.05	48.13	47.74	0.02%	1,785
Nov 8, 2024	47.98	48.21	47.85	48.12	47.73	0.46%	126,244
Nov 7, 2024	47.79	48.14	47.79	47.90	47.51	0.84%	769,740
Nov 6, 2024	47.56	47.56	47.21	47.50	47.12	3.13%	124,307
Nov 5, 2024	45.85	46.06	45.70	46.06	45.69	1.58%	819,316
Nov 4, 2024	45.56	45.60	45.34	45.34	44.98	-0.49%	2,681
Nov 1, 2024	45.98	45.98	45.56	45.56	45.20	0.17%	6,746
Oct 31, 2024	45.95	45.95	45.49	45.49	45.12	-2.09%	4,406
Oct 30, 2024	46.73	46.79	46.46	46.46	46.08	-0.39%	3,019
Oct 29, 2024	46.61	46.78	46.56	46.64	46.26	0.10%	11,469
Oct 28, 2024	46.70	46.70	46.56	46.59	46.22	0.36%	2,782
Oct 25, 2024	46.97	46.98	46.42	46.42	46.05	-0.18%	15,671
Oct 24, 2024	46.47	46.55	46.29	46.51	46.13	0.35%	14,717
Oct 23, 2024	46.66	46.75	46.11	46.35	45.97	-1.36%	28,378
Oct 22, 2024	46.93	46.99	46.80	46.98	46.61	0.19%	13,022
Oct 21, 2024	47.09	47.10	46.70	46.90	46.52	-0.48%	8,044
Oct 18, 2024	46.99	47.18	46.99	47.12	46.74	0.56%	12,489
Oct 17, 2024	47.05	47.05	46.86	46.86	46.48	-	8,643
Oct 16, 2024	46.53	46.90	46.53	46.86	46.48	0.60%	16,280
Oct 15, 2024	47.09	47.14	46.58	46.58	46.20	-1.08%	5,463
Oct 14, 2024	47.07	47.09	46.87	47.08	46.70	0.88%	6,834
Oct 11, 2024	46.65	46.71	46.63	46.67	46.30	0.62%	1,963
Oct 10, 2024	46.32	46.39	46.32	46.39	46.01	-0.18%	869
Oct 9, 2024	46.56	46.56	46.07	46.47	46.10	0.76%	1,593
Oct 8, 2024	45.86	46.12	45.86	46.12	45.75	1.18%	102,985
Oct 7, 2024	45.92	45.96	45.50	45.58	45.22	-1.06%	7,970
Oct 4, 2024	45.85	46.07	45.62	46.07	45.70	1.19%	13,179
Oct 3, 2024	45.51	45.54	45.38	45.53	45.16	-1.11%	2,240
Oct 2, 2024	46.02	46.10	45.89	46.04	45.30	0.11%	7,259
Oct 1, 2024	46.11	46.19	45.96	45.99	45.25	-1.05%	6,156
Sep 30, 2024	46.24	46.48	46.00	46.48	45.73	0.46%	34,166
Sep 27, 2024	46.37	46.42	46.25	46.27	45.52	-0.11%	1,272
Sep 26, 2024	46.48	46.48	46.15	46.32	45.57	0.62%	6,054
Sep 25, 2024	46.01	46.30	46.00	46.03	45.29	-0.31%	23,946
Sep 24, 2024	45.99	46.21	45.91	46.17	45.43	0.26%	24,769
Sep 23, 2024	46.17	46.17	46.00	46.05	45.31	0.27%	11,093
Sep 20, 2024	45.87	46.02	45.75	45.93	45.19	-0.16%	170,682
Sep 19, 2024	45.83	46.38	45.82	46.00	45.26	1.84%	679,365
Sep 18, 2024	45.49	45.49	45.17	45.17	44.44	-0.11%	46,531
Sep 17, 2024	45.48	45.65	45.12	45.22	44.49	-0.29%	21,534
Sep 16, 2024	45.27	45.35	45.08	45.35	44.62	0.33%	12,800
Sep 13, 2024	45.09	45.21	45.09	45.20	44.47	0.76%	3,654
Sep 12, 2024	45.53	45.53	44.51	44.86	44.14	0.80%	9,268
Sep 11, 2024	43.26	44.51	43.26	44.51	43.79	1.23%	1,446
Sep 10, 2024	43.81	44.02	43.63	43.97	43.26	0.54%	128,283
Sep 9, 2024	43.61	43.83	43.47	43.73	43.02	1.11%	755,592
Sep 6, 2024	43.70	44.16	43.20	43.25	42.55	-1.84%	2,025
Sep 5, 2024	44.46	44.46	43.88	44.06	43.35	-0.55%	1,689
Sep 4, 2024	44.41	44.48	44.17	44.31	43.59	7.93%	20,771
Sep 3, 2024	45.13	45.13	41.05	41.05	40.39	-9.73%	11,905
Aug 30, 2024	45.29	45.48	45.02	45.48	44.74	1.19%	2,322