OVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	58.08	58.08	57.69	57.79	-	0.47%	81,723
May 22, 2026	57.57	57.70	57.41	57.52	57.52	0.47%	50,588
May 21, 2026	56.88	57.35	56.76	57.25	57.25	0.30%	77,307
May 20, 2026	56.64	57.16	56.55	57.08	57.08	0.96%	216,252
May 19, 2026	56.59	56.83	56.33	56.54	56.54	-0.56%	71,609
May 18, 2026	57.07	57.13	56.51	56.86	56.86	-0.16%	95,841
May 15, 2026	57.13	57.29	56.89	56.95	56.95	-1.28%	67,070
May 14, 2026	57.42	57.81	57.30	57.69	57.69	0.66%	54,084
May 13, 2026	56.96	57.42	56.68	57.31	57.31	0.69%	118,261
May 12, 2026	56.79	56.93	56.36	56.92	56.92	-0.18%	156,481
May 11, 2026	56.78	57.11	56.74	57.02	57.02	0.28%	143,073
May 8, 2026	56.72	56.88	56.58	56.86	56.86	0.83%	73,223
May 7, 2026	56.66	56.72	56.29	56.39	56.39	-0.35%	52,683
May 6, 2026	56.16	56.60	56.14	56.59	56.59	1.54%	47,429
May 5, 2026	55.50	55.85	55.50	55.73	55.73	0.81%	45,148
May 4, 2026	55.46	55.60	55.01	55.28	55.28	-0.38%	67,589
May 1, 2026	55.57	55.78	55.49	55.49	55.49	0.22%	107,975
Apr 30, 2026	55.17	55.39	54.64	55.37	55.37	1.13%	104,008
Apr 29, 2026	54.69	54.91	54.47	54.75	54.75	0.11%	96,238
Apr 28, 2026	54.83	54.83	54.47	54.69	54.69	-0.57%	111,324
Apr 27, 2026	55.40	55.49	55.13	55.47	55.00	0.13%	128,458
Apr 24, 2026	55.17	55.40	54.97	55.40	54.93	0.91%	62,247
Apr 23, 2026	55.00	55.22	54.37	54.90	54.44	-0.42%	48,678
Apr 22, 2026	54.97	55.14	54.88	55.13	54.66	1.10%	78,679
Apr 21, 2026	55.09	55.11	54.47	54.53	54.07	-0.69%	51,600
Apr 20, 2026	55.04	55.10	54.74	54.91	54.45	-0.25%	53,021
Apr 17, 2026	54.82	55.18	54.72	55.05	54.58	1.29%	55,814
Apr 16, 2026	54.47	54.47	54.10	54.35	53.89	0.20%	49,596
Apr 15, 2026	53.88	54.24	53.78	54.24	53.78	0.91%	11,875
Apr 14, 2026	53.29	53.75	53.29	53.75	53.30	1.26%	19,694
Apr 13, 2026	52.43	53.10	52.43	53.08	52.63	1.01%	253,766
Apr 10, 2026	52.73	52.74	52.44	52.55	52.11	-0.11%	17,531
Apr 9, 2026	52.23	52.65	52.13	52.61	52.17	0.79%	20,077
Apr 8, 2026	52.18	52.35	52.05	52.20	51.76	2.33%	138,883
Apr 7, 2026	50.79	51.01	50.36	51.01	50.58	0.06%	28,942
Apr 6, 2026	50.75	50.98	50.66	50.98	50.55	0.53%	36,767
Apr 2, 2026	49.93	50.71	49.93	50.71	50.28	0.36%	20,333
Apr 1, 2026	50.43	50.86	50.43	50.53	50.10	0.46%	70,674
Mar 31, 2026	49.32	50.30	49.32	50.30	49.87	3.35%	17,414
Mar 30, 2026	49.45	49.45	48.42	48.67	48.26	-0.53%	29,722
Mar 27, 2026	49.72	49.72	48.74	48.93	48.52	-1.65%	15,130
Mar 26, 2026	50.80	51.01	50.19	50.19	49.33	-2.03%	10,139
Mar 25, 2026	51.50	51.57	51.14	51.23	50.35	0.61%	10,927
Mar 24, 2026	50.70	51.15	50.59	50.92	50.05	-0.45%	23,373
Mar 23, 2026	51.32	51.66	51.06	51.15	50.27	1.39%	14,965
Mar 20, 2026	51.03	51.15	50.36	50.45	49.58	-1.46%	10,049
Mar 19, 2026	50.88	51.29	50.88	51.20	50.32	-0.43%	14,739
Mar 18, 2026	51.99	52.02	51.37	51.42	50.54	-1.42%	25,522
Mar 17, 2026	52.14	52.33	52.13	52.16	51.26	0.56%	5,468
Mar 16, 2026	51.71	52.13	51.57	51.87	50.98	1.55%	7,272