OVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	46.64	46.64	46.51	46.58	46.58	1.24%	4,574
Jun 5, 2025	46.24	46.50	46.01	46.01	46.01	-0.56%	13,177
Jun 4, 2025	46.37	46.37	46.25	46.27	46.27	-0.04%	10,516
Jun 3, 2025	45.98	46.37	45.98	46.29	46.29	0.72%	19,061
Jun 2, 2025	45.64	45.96	45.64	45.96	45.96	0.30%	18,491
May 30, 2025	45.66	45.84	45.50	45.82	45.82	0.17%	8,391
May 29, 2025	45.75	45.76	45.71	45.75	45.75	0.38%	8,505
May 28, 2025	45.95	45.95	45.58	45.58	45.58	-0.51%	18,693
May 27, 2025	45.46	45.87	45.46	45.81	45.81	2.15%	18,301
May 23, 2025	44.65	45.04	44.65	44.85	44.85	-0.87%	5,247
May 22, 2025	45.36	45.50	45.15	45.24	45.24	-0.09%	3,043
May 21, 2025	45.92	46.08	45.20	45.28	45.28	-1.74%	8,363
May 20, 2025	46.04	46.14	45.94	46.08	46.08	-0.35%	47,610
May 19, 2025	45.50	46.24	45.50	46.24	46.24	0.28%	16,859
May 16, 2025	45.80	46.13	45.78	46.11	46.11	0.74%	26,397
May 15, 2025	45.45	45.85	45.45	45.77	45.77	0.31%	10,056
May 14, 2025	45.49	45.66	45.47	45.63	45.63	0.40%	10,635
May 13, 2025	45.69	45.70	45.45	45.45	45.45	0.64%	322,203
May 12, 2025	44.87	45.19	44.79	45.16	45.16	3.28%	19,379
May 9, 2025	43.97	43.97	43.64	43.73	43.73	-0.09%	4,153
May 8, 2025	43.68	44.14	43.59	43.76	43.76	0.89%	26,825
May 7, 2025	43.43	43.63	43.06	43.38	43.38	0.16%	7,287
May 6, 2025	43.30	43.51	43.26	43.31	43.31	-0.62%	6,717
May 5, 2025	43.66	43.88	43.50	43.58	43.58	-0.91%	24,556
May 2, 2025	43.79	44.03	43.60	43.98	43.98	1.64%	14,414
May 1, 2025	43.32	43.56	43.26	43.27	43.27	0.70%	119,412
Apr 30, 2025	41.92	42.97	41.92	42.97	42.97	0.19%	4,481
Apr 29, 2025	42.38	42.97	42.38	42.89	42.89	0.58%	12,257
Apr 28, 2025	42.85	42.85	42.14	42.64	42.64	0.16%	17,572
Apr 25, 2025	42.28	42.57	42.10	42.57	42.57	0.90%	5,258
Apr 24, 2025	42.00	42.19	41.94	42.19	42.19	2.08%	5,253
Apr 23, 2025	41.73	42.07	41.24	41.33	41.33	1.68%	8,031
Apr 22, 2025	40.28	40.70	40.24	40.65	40.65	2.95%	10,058
Apr 21, 2025	39.95	39.95	38.95	39.48	39.48	-2.71%	13,532
Apr 17, 2025	40.18	40.86	40.18	40.58	40.58	0.37%	25,798
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