OVLH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.62	34.64	34.51	34.51	34.51	0.51%	1,162
Dec 19, 2024	34.48	34.48	34.33	34.33	34.33	-0.14%	4,540
Dec 18, 2024	35.13	35.13	34.38	34.38	34.38	-1.94%	6,863
Dec 17, 2024	35.06	35.07	35.02	35.06	35.06	-0.19%	258,339
Dec 16, 2024	35.14	35.18	35.13	35.13	35.13	0.43%	85,183
Dec 13, 2024	35.05	35.05	34.98	34.98	34.98	-0.15%	13,075
Dec 12, 2024	35.11	35.11	35.03	35.03	35.03	-0.38%	252
Dec 11, 2024	35.16	35.21	35.16	35.17	35.17	0.67%	29,588
Dec 10, 2024	35.00	35.00	34.93	34.93	34.93	-0.24%	1,002
Dec 9, 2024	35.04	35.04	35.02	35.02	35.02	-0.44%	182
Dec 6, 2024	35.12	35.17	35.12	35.17	35.17	0.19%	312
Dec 5, 2024	35.10	35.10	35.10	35.10	35.10	-0.15%	9
Dec 4, 2024	35.06	35.15	35.04	35.15	35.15	0.55%	6,952
Dec 3, 2024	34.92	34.96	34.92	34.96	34.96	0.03%	2,097
Dec 2, 2024	34.95	34.97	34.93	34.95	34.95	0.14%	8,203
Nov 29, 2024	34.90	34.90	34.90	34.90	34.90	0.56%	10
Nov 27, 2024	34.73	34.73	34.70	34.71	34.71	-0.38%	3,802
Nov 26, 2024	34.84	34.84	34.84	34.84	34.84	0.46%	114
Nov 25, 2024	34.68	34.68	34.68	34.68	34.68	0.14%	-
Nov 22, 2024	34.63	34.63	34.63	34.63	34.63	0.19%	76
Nov 21, 2024	34.56	34.56	34.56	34.56	34.56	0.43%	51
Nov 20, 2024	34.32	34.41	34.32	34.41	34.41	0.09%	386
Nov 19, 2024	34.18	34.38	34.17	34.38	34.38	0.36%	4,070
Nov 18, 2024	34.26	34.28	34.24	34.26	34.26	0.15%	842
Nov 15, 2024	34.16	34.20	34.16	34.20	34.20	-0.86%	161
Nov 14, 2024	34.50	34.50	34.50	34.50	34.50	-0.54%	95
Nov 13, 2024	34.72	34.80	34.69	34.69	34.69	-0.03%	1,041
Nov 12, 2024	34.74	34.74	34.70	34.70	34.70	-0.22%	111
Nov 11, 2024	34.78	34.78	34.78	34.78	34.78	-0.01%	542
Nov 8, 2024	34.77	34.82	34.77	34.78	34.78	0.35%	52,296
Nov 7, 2024	34.54	34.66	34.54	34.66	34.66	0.60%	327,263
Nov 6, 2024	34.35	34.50	34.29	34.45	34.45	1.77%	53,300
Nov 5, 2024	33.76	33.86	33.76	33.85	33.85	0.76%	321,648
Nov 4, 2024	33.60	33.60	33.60	33.60	33.60	-0.32%	46
Nov 1, 2024	33.70	33.70	33.70	33.70	33.70	0.11%	184
Oct 31, 2024	33.66	33.67	33.66	33.67	33.67	-1.05%	184
Oct 30, 2024	34.12	34.12	34.02	34.02	34.02	-0.20%	644
Oct 29, 2024	34.09	34.09	34.09	34.09	34.09	0.09%	127
Oct 28, 2024	34.08	34.08	34.06	34.06	34.06	0.13%	142
Oct 25, 2024	34.02	34.02	34.02	34.02	34.02	0.03%	150
Oct 24, 2024	34.00	34.01	34.00	34.01	34.01	0.17%	168
Oct 23, 2024	33.87	33.95	33.87	33.95	33.95	-0.64%	262
Oct 22, 2024	34.17	34.17	34.17	34.17	34.17	0.04%	32
Oct 21, 2024	34.13	34.16	34.10	34.16	34.16	-0.21%	1,682
Oct 18, 2024	34.23	34.23	34.23	34.23	34.23	0.23%	131
Oct 17, 2024	34.25	34.27	34.15	34.15	34.15	-0.10%	964
Oct 16, 2024	34.09	34.19	34.09	34.19	34.19	0.29%	1,610
Oct 15, 2024	34.13	34.13	34.04	34.09	34.09	-0.59%	872
Oct 14, 2024	34.26	34.29	34.23	34.29	34.29	0.58%	4,931
Oct 11, 2024	34.08	34.09	34.08	34.09	34.09	0.47%	129
Oct 10, 2024	33.93	33.93	33.93	33.93	33.93	-0.17%	22
Oct 9, 2024	33.99	33.99	33.99	33.99	33.99	0.49%	1,372
Oct 8, 2024	33.76	33.82	33.76	33.82	33.82	0.69%	1,372
Oct 7, 2024	33.59	33.59	33.59	33.59	33.59	-0.59%	3
Oct 4, 2024	33.60	33.79	33.59	33.79	33.79	0.60%	1,830
Oct 3, 2024	33.52	33.59	33.52	33.59	33.59	-0.10%	426
Oct 2, 2024	33.63	33.63	33.63	33.63	33.63	0.14%	4
Oct 1, 2024	33.61	33.71	33.58	33.58	33.58	-0.59%	3,376
Sep 30, 2024	33.68	33.78	33.63	33.78	33.78	0.12%	27,217
Sep 27, 2024	33.72	33.74	33.69	33.74	33.74	0.04%	2,205
Sep 26, 2024	33.79	33.79	33.66	33.73	33.73	0.34%	3,942
Sep 25, 2024	33.63	33.65	33.61	33.61	33.61	-0.10%	921
Sep 24, 2024	33.67	33.69	33.64	33.64	33.64	0.14%	2,396
Sep 23, 2024	33.78	33.78	33.52	33.60	33.60	0.20%	2,700
Sep 20, 2024	33.48	33.54	33.48	33.53	33.53	-0.14%	52,549
Sep 19, 2024	33.51	33.63	33.51	33.57	33.57	1.25%	280,333
Sep 18, 2024	33.16	33.16	33.16	33.16	33.16	-0.16%	75
Sep 17, 2024	33.26	33.26	33.20	33.21	33.21	-0.11%	9,348
Sep 16, 2024	33.20	33.25	33.08	33.25	33.25	0.15%	3,090
Sep 13, 2024	33.20	33.20	33.20	33.20	33.20	0.60%	2,110
Sep 12, 2024	32.83	33.07	32.83	33.00	33.00	0.53%	877
Sep 11, 2024	32.63	32.83	32.60	32.83	32.83	0.69%	623
Sep 10, 2024	32.55	32.60	32.55	32.60	32.60	0.32%	49,139
Sep 9, 2024	32.47	32.55	32.46	32.50	32.50	0.50%	283,981
Sep 6, 2024	32.34	32.34	32.34	32.34	32.34	-1.05%	159
Sep 5, 2024	32.65	32.68	32.65	32.68	32.68	-0.18%	591
Sep 4, 2024	32.67	32.74	32.67	32.74	32.74	-0.18%	2,168
Sep 3, 2024	32.94	32.94	32.80	32.80	32.80	-1.04%	325
Aug 30, 2024	32.98	33.14	32.98	33.14	33.14	0.71%	196
Aug 29, 2024	33.12	33.12	32.91	32.91	32.91	-0.15%	104
Aug 28, 2024	33.00	33.00	32.96	32.96	32.96	-0.30%	525
Aug 27, 2024	33.04	33.08	33.04	33.06	33.06	0.15%	571
Aug 26, 2024	33.15	33.16	33.00	33.01	33.01	-0.33%	1,751
Aug 23, 2024	32.99	33.12	32.99	33.12	33.12	0.81%	337
Aug 22, 2024	33.07	33.07	32.85	32.85	32.85	-0.69%	1,790
Aug 21, 2024	33.02	33.08	33.02	33.08	33.08	0.37%	46,425
Aug 20, 2024	32.97	32.97	32.87	32.96	32.96	0.03%	277,843
Aug 19, 2024	32.75	32.95	32.75	32.95	32.95	0.66%	1,856
Aug 16, 2024	32.63	32.78	32.63	32.73	32.73	0.27%	1,453
Aug 15, 2024	32.54	32.71	32.50	32.65	32.65	1.12%	10,681
Aug 14, 2024	32.30	32.33	32.23	32.29	32.29	0.25%	10,589
Aug 13, 2024	32.22	32.22	32.19	32.20	32.20	1.17%	8,309
Aug 12, 2024	31.91	31.91	31.83	31.83	31.83	-0.07%	1,447
Aug 9, 2024	31.79	31.88	31.79	31.85	31.85	0.17%	2,583
Aug 8, 2024	31.81	31.82	31.80	31.80	31.80	1.23%	9,218
Aug 7, 2024	31.80	31.80	31.41	31.41	31.41	-0.48%	5,192
Aug 6, 2024	31.61	31.81	31.56	31.56	31.56	0.10%	4,182
Aug 5, 2024	31.50	31.53	31.50	31.53	31.53	-1.34%	6,585
Aug 2, 2024	32.20	32.20	31.83	31.96	31.96	-0.92%	3,835
Aug 1, 2024	32.62	32.62	32.13	32.26	32.26	-1.05%	12,150