OVLH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2025	33.13	33.13	33.13	33.13	-	-0.46%	509
Apr 15, 2025	33.50	33.50	33.27	33.28	33.28	-0.08%	18,005
Apr 14, 2025	33.57	33.57	33.31	33.31	33.31	-0.09%	24,842
Apr 11, 2025	33.21	33.39	33.21	33.34	33.34	1.09%	4,664
Apr 10, 2025	33.07	33.17	32.87	32.98	32.98	-1.72%	33,399
Apr 9, 2025	32.07	33.56	32.04	33.56	33.56	4.93%	484,880
Apr 8, 2025	32.63	32.63	31.90	31.98	31.98	-0.60%	198,697
Apr 7, 2025	32.28	32.40	32.09	32.17	32.17	-0.24%	20,679
Apr 4, 2025	32.33	32.33	32.25	32.25	32.25	-1.43%	619
Apr 3, 2025	32.71	32.88	32.71	32.72	32.72	-2.04%	2,171
Apr 2, 2025	33.31	33.40	33.31	33.40	33.40	0.43%	552
Apr 1, 2025	33.26	33.26	33.26	33.26	33.26	0.17%	714
Mar 31, 2025	32.87	33.20	32.87	33.20	33.20	0.37%	714
Mar 28, 2025	33.40	33.40	33.08	33.08	33.08	-1.14%	900
Mar 27, 2025	33.51	33.58	33.43	33.46	33.46	-0.13%	4,459
Mar 26, 2025	33.69	33.69	33.44	33.50	33.50	-0.54%	9,100
Mar 25, 2025	33.70	33.70	33.61	33.69	33.69	0.05%	42,715
Mar 24, 2025	33.66	33.67	33.58	33.67	33.67	0.99%	319,343
Mar 21, 2025	33.19	33.34	33.17	33.34	33.34	-0.01%	4,814
Mar 20, 2025	33.34	33.34	33.34	33.34	33.34	-0.29%	75
Mar 19, 2025	33.37	33.44	33.37	33.44	33.44	0.81%	4,926
Mar 18, 2025	33.13	33.22	33.13	33.17	33.17	-0.85%	2,003
Mar 17, 2025	33.55	33.55	33.46	33.46	33.46	0.39%	193
Mar 14, 2025	33.10	33.33	33.10	33.33	33.33	1.10%	8,083
Mar 13, 2025	33.02	33.02	32.96	32.96	32.96	-0.68%	635
Mar 12, 2025	33.27	33.27	33.19	33.19	33.19	-0.17%	744
Mar 11, 2025	33.29	33.29	33.25	33.25	33.25	-0.34%	2,845
Mar 10, 2025	33.47	33.47	33.35	33.36	33.36	-0.88%	3,132
Mar 7, 2025	33.45	33.66	33.43	33.66	33.66	0.12%	3,987
Mar 6, 2025	33.72	33.72	33.60	33.61	33.61	-0.87%	2,053
Mar 5, 2025	33.75	33.91	33.64	33.91	33.91	0.63%	3,267
Mar 4, 2025	33.69	33.71	33.69	33.70	33.70	-0.59%	2,172
Mar 3, 2025	34.18	34.20	33.90	33.90	33.90	-1.00%	5,466
Feb 28, 2025	34.06	34.24	34.03	34.24	34.24	0.88%	1,331
Feb 27, 2025	34.28	34.28	33.94	33.94	33.94	-0.94%	2,221
Feb 26, 2025	34.42	34.48	34.25	34.26	34.26	-0.04%	27,839
Feb 25, 2025	34.42	34.42	34.18	34.28	34.28	-0.25%	329,337
Feb 24, 2025	34.53	34.53	34.36	34.36	34.36	-0.35%	417
Feb 21, 2025	34.68	34.68	34.48	34.48	34.48	-1.14%	1,162
Feb 20, 2025	34.88	34.94	34.88	34.88	34.88	-0.55%	3,537
Feb 19, 2025	34.92	35.07	34.87	35.07	35.07	0.44%	5,859
Feb 18, 2025	34.88	34.92	34.79	34.92	34.92	0.09%	14,491
Feb 14, 2025	34.91	34.92	34.89	34.89	34.89	0.10%	1,621
Feb 13, 2025	34.78	34.95	34.76	34.85	34.85	0.79%	1,684
Feb 12, 2025	34.80	34.80	34.48	34.58	34.58	-0.31%	28,077
Feb 11, 2025	34.70	34.75	34.66	34.69	34.69	0.05%	5,856
Feb 10, 2025	34.68	34.68	34.67	34.67	34.67	0.39%	115
Feb 7, 2025	34.55	34.68	34.50	34.53	34.53	-0.63%	10,720
Feb 6, 2025	34.70	34.77	34.69	34.75	34.75	0.22%	3,257
Feb 5, 2025	34.57	34.68	34.57	34.68	34.68	0.22%	475