OVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2025	41.07	41.27	40.14	40.43	40.43	-2.55%	7,669
Apr 15, 2025	41.55	41.89	41.49	41.49	41.49	-0.22%	238,102
Apr 14, 2025	41.92	41.96	41.31	41.58	41.58	0.70%	11,325
Apr 11, 2025	40.61	41.29	40.18	41.29	41.29	1.95%	16,886
Apr 10, 2025	40.90	41.02	39.80	40.50	40.50	-3.48%	86,806
Apr 9, 2025	37.83	42.18	37.83	41.96	41.96	9.93%	184,097
Apr 8, 2025	40.22	40.30	37.58	38.17	38.17	-1.53%	623,070
Apr 7, 2025	39.34	40.31	38.13	38.76	38.76	-0.84%	42,640
Apr 4, 2025	40.47	40.47	38.95	39.09	39.09	-5.91%	50,358
Apr 3, 2025	42.23	42.23	41.55	41.55	41.55	-6.40%	65,632
Apr 2, 2025	43.74	44.39	43.74	44.39	43.99	0.98%	13,565
Apr 1, 2025	43.55	43.96	43.55	43.96	43.57	0.38%	9,301
Mar 31, 2025	43.11	43.83	43.11	43.79	43.40	0.78%	13,883
Mar 28, 2025	44.61	44.61	43.37	43.45	43.06	-2.97%	7,143
Mar 27, 2025	44.77	45.12	44.74	44.78	44.38	-0.31%	5,590
Mar 26, 2025	45.46	45.46	44.78	44.92	44.52	-1.61%	32,368
Mar 25, 2025	45.51	45.67	45.43	45.65	45.24	0.29%	155,403
Mar 24, 2025	45.32	45.52	45.27	45.52	45.11	2.42%	781,600
Mar 21, 2025	44.07	44.45	43.94	44.45	44.05	-0.01%	15,408
Mar 20, 2025	44.33	44.77	44.27	44.45	44.05	-0.36%	12,136
Mar 19, 2025	44.30	44.85	44.19	44.61	44.21	1.45%	9,834
Mar 18, 2025	44.02	44.07	43.89	43.97	43.58	-1.47%	11,347
Mar 17, 2025	44.37	44.82	44.37	44.63	44.23	0.82%	5,087
Mar 14, 2025	43.70	44.27	43.70	44.27	43.87	2.61%	5,610
Mar 13, 2025	43.83	43.83	43.07	43.14	42.76	-1.73%	7,900
Mar 12, 2025	44.15	44.15	43.90	43.90	43.51	0.33%	7,117
Mar 11, 2025	43.74	43.94	43.39	43.75	43.36	-0.74%	10,076
Mar 10, 2025	44.87	44.88	43.82	44.08	43.69	-3.47%	18,486
Mar 7, 2025	45.16	45.67	44.78	45.67	45.26	0.78%	15,322
Mar 6, 2025	45.83	45.83	45.23	45.31	44.91	-2.16%	14,441
Mar 5, 2025	45.77	46.31	45.46	46.31	45.90	1.45%	8,719
Mar 4, 2025	45.92	46.14	45.44	45.65	45.24	-1.38%	11,803
Mar 3, 2025	47.30	47.30	46.29	46.29	45.88	-2.16%	34,169
Feb 28, 2025	46.70	47.44	46.49	47.31	46.89	1.68%	6,406
Feb 27, 2025	47.26	47.37	46.53	46.53	46.12	-1.53%	4,151
Feb 26, 2025	47.49	47.68	47.10	47.25	46.83	-0.03%	60,718
Feb 25, 2025	47.45	47.45	46.84	47.27	46.85	-0.41%	906,835
Feb 24, 2025	47.93	47.93	47.46	47.46	47.04	-0.82%	2,028
Feb 21, 2025	48.69	48.69	47.82	47.85	47.43	-2.02%	6,259
Feb 20, 2025	48.76	48.89	48.57	48.84	48.41	-0.69%	12,226
Feb 19, 2025	48.87	49.18	48.85	49.18	48.74	0.57%	12,391
Feb 18, 2025	48.90	48.90	48.72	48.90	48.47	0.25%	6,831
Feb 14, 2025	48.83	48.90	48.77	48.78	48.35	-0.03%	7,139
Feb 13, 2025	48.33	48.80	48.33	48.80	48.36	1.14%	5,155
Feb 12, 2025	48.01	48.36	48.01	48.25	47.82	-0.37%	54,836
Feb 11, 2025	48.31	48.48	48.27	48.43	48.00	0.13%	55,308
Feb 10, 2025	48.26	48.37	48.26	48.37	47.94	0.85%	1,320
Feb 7, 2025	48.61	48.61	47.94	47.96	47.53	-0.76%	15,268
Feb 6, 2025	48.42	48.49	48.32	48.33	47.89	0.05%	7,151
Feb 5, 2025	48.01	48.30	47.91	48.30	47.87	0.57%	6,522