OVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	53.13	53.13	52.35	52.35	-	-1.58%	20,884
Dec 16, 2025	52.95	53.28	52.90	53.19	53.19	-0.33%	2,332
Dec 15, 2025	53.41	53.41	53.24	53.37	53.37	-0.15%	9,386
Dec 12, 2025	54.08	54.08	53.26	53.45	53.45	-1.14%	8,740
Dec 11, 2025	53.51	54.07	53.51	54.07	54.07	0.16%	7,660
Dec 10, 2025	53.56	53.98	53.52	53.98	53.98	0.84%	3,545
Dec 9, 2025	53.65	53.70	53.53	53.53	53.53	-0.11%	3,588
Dec 8, 2025	53.95	53.95	53.45	53.59	53.59	-0.33%	8,299
Dec 5, 2025	53.94	53.94	53.74	53.77	53.77	0.13%	4,801
Dec 4, 2025	53.62	53.70	53.47	53.70	53.70	0.09%	5,966
Dec 3, 2025	53.38	53.74	53.38	53.65	53.65	0.52%	16,282
Dec 2, 2025	53.28	53.57	53.19	53.37	53.37	0.37%	30,994
Dec 1, 2025	53.19	53.46	53.15	53.18	53.18	-0.51%	90,498
Nov 28, 2025	53.18	53.45	53.18	53.45	53.45	0.49%	9,277
Nov 26, 2025	53.01	53.32	52.90	53.19	53.19	0.81%	6,743
Nov 25, 2025	52.40	52.78	52.35	52.76	52.76	1.40%	9,456
Nov 24, 2025	51.51	52.17	51.51	52.04	52.04	2.05%	195,280
Nov 21, 2025	50.55	51.48	50.41	50.99	50.99	1.11%	217,234
Nov 20, 2025	51.21	51.26	50.43	50.43	50.43	-1.93%	4,416
Nov 19, 2025	51.16	51.83	51.15	51.43	51.43	0.20%	13,570
Nov 18, 2025	51.07	51.61	51.07	51.32	51.32	-0.73%	99,593
Nov 17, 2025	52.28	52.35	51.58	51.70	51.70	-1.16%	17,203
Nov 14, 2025	51.91	52.64	51.91	52.30	52.30	-0.20%	6,839
Nov 13, 2025	53.31	53.31	52.26	52.41	52.41	-1.85%	5,773
Nov 12, 2025	53.49	53.65	53.28	53.40	53.40	-0.33%	7,872
Nov 11, 2025	52.96	53.58	52.96	53.58	53.58	0.80%	83,549
Nov 10, 2025	52.88	53.16	52.60	53.15	53.15	1.96%	9,920
Nov 7, 2025	51.51	52.13	51.42	52.13	52.13	-0.02%	94,861
Nov 6, 2025	52.80	52.80	52.09	52.14	52.14	-1.36%	7,145
Nov 5, 2025	52.64	53.14	52.64	52.86	52.85	0.46%	7,343
Nov 4, 2025	52.94	53.02	52.61	52.61	52.61	-1.23%	8,904
Nov 3, 2025	53.33	53.42	53.25	53.27	53.27	-0.04%	79,163
Oct 31, 2025	53.53	53.53	53.23	53.29	53.29	0.23%	15,493
Oct 30, 2025	53.64	53.65	53.17	53.17	53.17	-1.29%	11,474
Oct 29, 2025	53.91	53.95	53.87	53.87	53.87	0.11%	4,849
Oct 28, 2025	53.71	53.92	53.65	53.81	53.81	0.27%	6,715
Oct 27, 2025	53.36	53.68	53.36	53.66	53.66	1.27%	6,897
Oct 24, 2025	52.99	53.07	52.93	52.99	52.99	0.97%	13,740
Oct 23, 2025	52.32	52.60	52.31	52.48	52.48	0.57%	12,623
Oct 22, 2025	52.46	52.46	51.97	52.18	52.18	-0.65%	13,969
Oct 21, 2025	52.38	52.62	52.38	52.52	52.52	0.14%	65,683
Oct 20, 2025	52.50	52.51	52.43	52.45	52.45	1.07%	7,785
Oct 17, 2025	51.56	51.91	51.52	51.89	51.89	0.64%	60,459
Oct 16, 2025	52.09	52.11	51.48	51.56	51.56	-0.65%	7,887
Oct 15, 2025	52.29	52.29	51.54	51.90	51.90	0.43%	10,394
Oct 14, 2025	51.32	51.98	51.31	51.68	51.68	-0.07%	25,298
Oct 13, 2025	51.55	51.85	51.53	51.72	51.72	2.07%	21,406
Oct 10, 2025	52.53	52.53	50.67	50.67	50.67	-3.28%	8,520
Oct 9, 2025	52.43	52.43	52.25	52.39	52.39	-0.32%	6,648
Oct 8, 2025	52.21	52.58	52.21	52.55	52.55	0.67%	5,913