OVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	51.03	51.15	50.36	50.45	50.45	-1.46%	10,049
Mar 19, 2026	50.88	51.29	50.88	51.20	51.20	-0.43%	14,739
Mar 18, 2026	51.99	52.02	51.37	51.42	51.42	-1.42%	25,522
Mar 17, 2026	52.14	52.33	52.13	52.16	52.16	0.56%	5,468
Mar 16, 2026	51.71	52.13	51.57	51.87	51.87	1.55%	7,272
Mar 13, 2026	51.71	51.97	51.08	51.08	51.08	-0.89%	207,915
Mar 12, 2026	51.95	51.95	51.53	51.54	51.54	-1.73%	7,178
Mar 11, 2026	52.54	52.66	52.24	52.45	52.45	0.15%	18,548
Mar 10, 2026	52.54	52.87	52.31	52.37	52.37	-0.21%	11,063
Mar 9, 2026	51.33	52.48	51.33	52.48	52.48	0.87%	3,487
Mar 6, 2026	52.28	52.33	51.92	52.03	52.03	-1.45%	34,483
Mar 5, 2026	53.00	53.00	52.64	52.80	52.80	-0.67%	1,935
Mar 4, 2026	52.73	53.24	52.73	53.15	53.15	0.70%	6,652
Mar 3, 2026	52.21	52.83	52.03	52.78	52.78	-0.83%	25,127
Mar 2, 2026	52.38	53.42	52.38	53.22	53.22	-0.05%	63,676
Feb 27, 2026	52.91	53.25	52.75	53.25	53.25	-0.28%	24,324
Feb 26, 2026	53.94	53.94	53.00	53.40	53.40	-0.56%	17,717
Feb 25, 2026	53.57	53.70	53.45	53.70	53.70	0.04%	6,698
Feb 24, 2026	53.56	53.71	53.54	53.68	53.21	1.13%	5,243
Feb 23, 2026	53.81	53.81	53.04	53.08	52.62	-1.17%	11,724
Feb 20, 2026	53.05	53.76	53.05	53.71	53.24	0.81%	10,025
Feb 19, 2026	53.25	53.28	53.07	53.28	52.82	-0.34%	2,794
Feb 18, 2026	53.36	53.73	53.34	53.46	53.00	0.72%	85,957
Feb 17, 2026	52.72	53.33	52.39	53.08	52.62	0.26%	14,130
Feb 13, 2026	53.08	53.43	52.94	52.94	52.48	0.08%	6,900
Feb 12, 2026	54.16	54.23	52.90	52.90	52.44	-2.00%	8,804
Feb 11, 2026	54.26	54.29	53.66	53.98	53.51	0.15%	30,235
Feb 10, 2026	53.98	54.24	53.76	53.90	53.43	-0.30%	15,617
Feb 9, 2026	53.56	54.24	53.56	54.06	53.59	0.52%	27,297
Feb 6, 2026	52.90	53.78	52.90	53.78	53.31	2.66%	50,339
Feb 5, 2026	52.63	52.79	52.24	52.39	51.93	-1.58%	10,997
Feb 4, 2026	53.45	53.45	52.85	53.23	52.77	-0.73%	12,876
Feb 3, 2026	53.89	53.89	53.07	53.62	53.15	-0.83%	13,664
Feb 2, 2026	53.51	54.26	53.51	54.07	53.60	0.50%	10,556
Jan 30, 2026	53.80	53.96	53.53	53.80	53.33	-0.22%	28,941
Jan 29, 2026	53.84	53.93	53.18	53.92	53.45	-0.64%	27,731
Jan 28, 2026	54.26	54.27	53.94	54.27	53.80	-0.47%	9,875
Jan 27, 2026	54.39	54.61	54.39	54.53	53.59	0.36%	9,610
Jan 26, 2026	53.99	54.43	53.99	54.33	53.39	0.82%	66,174
Jan 23, 2026	53.93	54.07	53.85	53.89	52.96	0.01%	16,760
Jan 22, 2026	53.71	54.08	53.71	53.88	52.95	0.60%	5,409
Jan 21, 2026	52.86	53.64	52.86	53.56	52.64	1.73%	98,040
Jan 20, 2026	53.33	53.54	52.65	52.65	51.74	-3.07%	5,149
Jan 16, 2026	54.28	54.41	54.28	54.32	53.38	0.04%	1,346
Jan 15, 2026	54.07	54.53	54.07	54.30	53.36	0.47%	11,158
Jan 14, 2026	54.19	54.19	53.68	54.05	53.12	-0.69%	6,484
Jan 13, 2026	54.45	54.51	54.31	54.42	53.48	-0.26%	3,349
Jan 12, 2026	54.24	54.59	54.24	54.56	53.62	0.24%	8,148
Jan 9, 2026	54.18	54.47	54.15	54.43	53.49	0.68%	3,098
Jan 8, 2026	54.03	54.08	53.85	54.06	53.13	0.04%	5,512