OVLH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	34.96	34.96	34.85	34.87	34.87	-0.19%	5,862
Jan 23, 2025	34.83	34.94	34.83	34.94	34.94	0.27%	730
Jan 22, 2025	34.87	34.87	34.84	34.84	34.84	0.55%	6,202
Jan 21, 2025	34.60	34.69	34.58	34.65	34.65	0.45%	17,334
Jan 17, 2025	34.49	34.49	34.49	34.49	34.49	0.69%	6,183
Jan 16, 2025	34.33	34.33	34.26	34.26	34.26	-0.12%	6,183
Jan 15, 2025	34.23	34.33	34.21	34.30	34.30	0.92%	26,772
Jan 14, 2025	34.04	34.05	33.93	33.99	33.99	-0.03%	1,890
Jan 13, 2025	33.88	34.00	33.88	34.00	34.00	-0.04%	11,620
Jan 10, 2025	34.01	34.01	34.01	34.01	34.01	-0.70%	330
Jan 8, 2025	34.25	34.25	34.20	34.25	34.25	0.08%	23,048
Jan 7, 2025	34.59	34.59	33.84	34.22	34.22	-0.80%	321,861
Jan 6, 2025	34.56	34.70	34.50	34.50	34.50	0.39%	2,265
Jan 3, 2025	34.22	34.36	34.22	34.36	34.36	0.81%	4,321
Jan 2, 2025	34.17	34.25	33.99	34.09	34.09	-0.12%	10,340
Dec 31, 2024	34.30	34.30	34.13	34.13	34.13	-0.38%	1,628
Dec 30, 2024	34.14	34.31	34.14	34.26	34.26	-0.74%	1,226
Dec 27, 2024	34.60	34.60	34.42	34.51	34.51	-0.86%	4,068
Dec 26, 2024	34.76	34.86	34.76	34.81	34.81	0.06%	3,538
Dec 24, 2024	34.79	34.79	34.79	34.79	34.79	0.30%	105
Dec 23, 2024	34.56	34.69	34.56	34.69	34.58	0.52%	347
Dec 20, 2024	34.62	34.64	34.51	34.51	34.40	0.51%	1,162
Dec 19, 2024	34.48	34.48	34.33	34.33	34.23	-0.14%	4,540
Dec 18, 2024	35.13	35.13	34.38	34.38	34.27	-1.94%	6,863
Dec 17, 2024	35.06	35.07	35.02	35.06	34.95	-0.19%	258,339
Dec 16, 2024	35.14	35.18	35.13	35.13	35.02	0.43%	85,183
Dec 13, 2024	35.05	35.05	34.98	34.98	34.87	-0.15%	13,075
Dec 12, 2024	35.11	35.11	35.03	35.03	34.92	-0.38%	252
Dec 11, 2024	35.16	35.21	35.16	35.17	35.06	0.67%	29,588
Dec 10, 2024	35.00	35.00	34.93	34.93	34.82	-0.24%	1,002
Dec 9, 2024	35.04	35.04	35.02	35.02	34.91	-0.44%	182
Dec 6, 2024	35.12	35.17	35.12	35.17	35.06	0.19%	312
Dec 5, 2024	35.10	35.10	35.10	35.10	34.99	-0.15%	9
Dec 4, 2024	35.06	35.15	35.04	35.15	35.04	0.55%	6,952
Dec 3, 2024	34.92	34.96	34.92	34.96	34.85	0.03%	2,097
Dec 2, 2024	34.95	34.97	34.93	34.95	34.84	0.14%	8,203
Nov 29, 2024	34.90	34.90	34.90	34.90	34.79	0.56%	10
Nov 27, 2024	34.73	34.73	34.70	34.71	34.60	-0.38%	3,802
Nov 26, 2024	34.84	34.84	34.84	34.84	34.73	0.46%	114
Nov 25, 2024	34.68	34.68	34.68	34.68	34.57	0.14%	-
Nov 22, 2024	34.63	34.63	34.63	34.63	34.52	0.19%	76
Nov 21, 2024	34.56	34.56	34.56	34.56	34.45	0.43%	51
Nov 20, 2024	34.32	34.41	34.32	34.41	34.31	0.09%	386
Nov 19, 2024	34.18	34.38	34.17	34.38	34.27	0.36%	4,070
Nov 18, 2024	34.26	34.28	34.24	34.26	34.15	0.15%	842
Nov 15, 2024	34.16	34.20	34.16	34.20	34.10	-0.86%	161
Nov 14, 2024	34.50	34.50	34.50	34.50	34.39	-0.54%	95
Nov 13, 2024	34.72	34.80	34.69	34.69	34.58	-0.03%	1,041
Nov 12, 2024	34.74	34.74	34.70	34.70	34.59	-0.22%	111
Nov 11, 2024	34.78	34.78	34.78	34.78	34.67	-0.01%	542
Nov 8, 2024	34.77	34.82	34.77	34.78	34.67	0.35%	52,296
Nov 7, 2024	34.54	34.66	34.54	34.66	34.55	0.60%	327,263
Nov 6, 2024	34.35	34.50	34.29	34.45	34.34	1.77%	53,300
Nov 5, 2024	33.76	33.86	33.76	33.85	33.74	0.76%	321,648
Nov 4, 2024	33.60	33.60	33.60	33.60	33.49	-0.32%	46
Nov 1, 2024	33.70	33.70	33.70	33.70	33.60	0.11%	184
Oct 31, 2024	33.66	33.67	33.66	33.67	33.56	-1.05%	184
Oct 30, 2024	34.12	34.12	34.02	34.02	33.92	-0.20%	644
Oct 29, 2024	34.09	34.09	34.09	34.09	33.98	0.09%	127
Oct 28, 2024	34.08	34.08	34.06	34.06	33.95	0.13%	142
Oct 25, 2024	34.02	34.02	34.02	34.02	33.91	0.03%	150
Oct 24, 2024	34.00	34.01	34.00	34.01	33.90	0.17%	168
Oct 23, 2024	33.87	33.95	33.87	33.95	33.84	-0.64%	262
Oct 22, 2024	34.17	34.17	34.17	34.17	34.06	0.04%	32
Oct 21, 2024	34.13	34.16	34.10	34.16	34.05	-0.21%	1,682
Oct 18, 2024	34.23	34.23	34.23	34.23	34.12	0.23%	131
Oct 17, 2024	34.25	34.27	34.15	34.15	34.04	-0.10%	964
Oct 16, 2024	34.09	34.19	34.09	34.19	34.08	0.29%	1,610
Oct 15, 2024	34.13	34.13	34.04	34.09	33.98	-0.59%	872
Oct 14, 2024	34.26	34.29	34.23	34.29	34.18	0.58%	4,931
Oct 11, 2024	34.08	34.09	34.08	34.09	33.99	0.47%	129
Oct 10, 2024	33.93	33.93	33.93	33.93	33.83	-0.17%	22
Oct 9, 2024	33.99	33.99	33.99	33.99	33.88	0.49%	1,372
Oct 8, 2024	33.76	33.82	33.76	33.82	33.72	0.69%	1,372
Oct 7, 2024	33.59	33.59	33.59	33.59	33.49	-0.59%	3
Oct 4, 2024	33.60	33.79	33.59	33.79	33.69	0.60%	1,830
Oct 3, 2024	33.52	33.59	33.52	33.59	33.49	-0.10%	426
Oct 2, 2024	33.63	33.63	33.63	33.63	33.52	0.14%	4
Oct 1, 2024	33.61	33.71	33.58	33.58	33.47	-0.59%	3,376
Sep 30, 2024	33.68	33.78	33.63	33.78	33.67	0.12%	27,217
Sep 27, 2024	33.72	33.74	33.69	33.74	33.63	0.04%	2,205
Sep 26, 2024	33.79	33.79	33.66	33.73	33.62	0.34%	3,942
Sep 25, 2024	33.63	33.65	33.61	33.61	33.51	-0.10%	921
Sep 24, 2024	33.67	33.69	33.64	33.64	33.54	0.14%	2,396
Sep 23, 2024	33.78	33.78	33.52	33.60	33.49	0.20%	2,700
Sep 20, 2024	33.48	33.54	33.48	33.53	33.42	-0.14%	52,549
Sep 19, 2024	33.51	33.63	33.51	33.57	33.47	1.25%	280,333
Sep 18, 2024	33.16	33.16	33.16	33.16	33.06	-0.16%	75
Sep 17, 2024	33.26	33.26	33.20	33.21	33.11	-0.11%	9,348
Sep 16, 2024	33.20	33.25	33.08	33.25	33.15	0.15%	3,090
Sep 13, 2024	33.20	33.20	33.20	33.20	33.10	0.60%	2,110
Sep 12, 2024	32.83	33.07	32.83	33.00	32.90	0.53%	877
Sep 11, 2024	32.63	32.83	32.60	32.83	32.72	0.69%	623
Sep 10, 2024	32.55	32.60	32.55	32.60	32.50	0.32%	49,139
Sep 9, 2024	32.47	32.55	32.46	32.50	32.39	0.50%	283,981
Sep 6, 2024	32.34	32.34	32.34	32.34	32.23	-1.05%	159
Sep 5, 2024	32.65	32.68	32.65	32.68	32.58	-0.18%	591
Sep 4, 2024	32.67	32.74	32.67	32.74	32.64	-0.18%	2,168
Sep 3, 2024	32.94	32.94	32.80	32.80	32.69	-1.04%	325
Aug 30, 2024	32.98	33.14	32.98	33.14	33.04	0.71%	196