OVLH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	37.06	37.15	37.06	37.15	37.15	0.71%	904
Jul 2, 2025	36.72	36.94	36.72	36.89	36.89	0.28%	124,837
Jul 1, 2025	36.75	36.86	36.64	36.79	36.79	-0.23%	9,030
Jun 30, 2025	36.74	36.87	36.69	36.87	36.87	0.59%	6,085
Jun 27, 2025	36.51	36.75	36.51	36.65	36.65	0.41%	3,293
Jun 26, 2025	36.42	36.51	36.41	36.51	36.51	0.69%	859
Jun 25, 2025	36.32	36.32	36.18	36.26	36.26	-0.07%	7,512
Jun 24, 2025	36.23	36.35	36.19	36.28	36.28	0.92%	4,663
Jun 23, 2025	35.64	36.00	35.64	35.95	35.95	0.61%	8,346
Jun 20, 2025	35.89	35.89	35.68	35.73	35.73	-0.18%	27,075
Jun 18, 2025	36.00	36.00	35.79	35.80	35.80	-0.29%	3,956
Jun 17, 2025	35.98	35.99	35.81	35.90	35.90	-0.29%	8,619
Jun 16, 2025	36.03	36.06	35.99	36.00	36.00	0.54%	3,520
Jun 13, 2025	35.92	36.00	35.81	35.81	35.81	-0.89%	8,195
Jun 12, 2025	36.01	36.13	36.01	36.13	36.13	0.36%	2,848
Jun 11, 2025	36.19	36.19	36.00	36.00	36.00	-0.17%	1,679
Jun 10, 2025	35.98	36.06	35.94	36.06	36.06	0.41%	12,665
Jun 9, 2025	35.90	36.00	35.90	35.91	35.91	0.04%	62,458
Jun 6, 2025	35.85	35.94	35.84	35.90	35.90	0.78%	5,296
Jun 5, 2025	35.81	35.86	35.54	35.62	35.62	-0.44%	10,865
Jun 4, 2025	35.80	35.86	35.74	35.78	35.78	0.11%	13,877
Jun 3, 2025	35.63	35.89	35.60	35.74	35.74	0.45%	85,153
Jun 2, 2025	35.41	35.58	35.41	35.58	35.58	0.17%	44,851
May 30, 2025	35.35	35.52	35.35	35.52	35.52	0.11%	2,897
May 29, 2025	35.44	35.48	35.44	35.48	35.48	0.26%	3,480
May 28, 2025	35.48	35.52	35.39	35.39	35.39	-0.39%	23,199
May 27, 2025	35.47	35.58	35.39	35.53	35.53	1.21%	8,453
May 23, 2025	35.03	35.16	34.99	35.10	35.10	-0.35%	8,584
May 22, 2025	35.30	35.32	35.22	35.23	35.23	-0.19%	9,673
May 21, 2025	35.53	35.67	35.29	35.29	35.29	-1.03%	13,399
May 20, 2025	35.68	35.70	35.60	35.66	35.66	-0.21%	7,439
May 19, 2025	35.50	35.80	35.50	35.74	35.74	0.12%	16,451
May 16, 2025	35.51	35.69	35.51	35.69	35.69	0.71%	5,507
May 15, 2025	35.37	35.58	35.31	35.44	35.44	0.17%	5,740
May 14, 2025	35.32	35.41	35.32	35.38	35.38	0.04%	5,749
May 13, 2025	35.34	35.44	35.32	35.37	35.37	0.60%	37,366
May 12, 2025	35.13	35.15	34.96	35.15	35.15	1.85%	2,619
May 9, 2025	34.49	34.57	34.47	34.51	34.51	-0.13%	1,494
May 8, 2025	34.56	34.81	34.44	34.56	34.56	0.36%	5,241
May 7, 2025	34.46	34.47	34.29	34.44	34.44	0.10%	5,480
May 6, 2025	34.38	34.47	34.31	34.40	34.40	-0.43%	20,130
May 5, 2025	34.55	34.69	34.49	34.55	34.55	-0.40%	93,631
May 2, 2025	34.56	34.77	34.56	34.69	34.69	0.70%	5,750
May 1, 2025	34.52	34.61	34.45	34.45	34.45	0.38%	68,760
Apr 30, 2025	33.97	34.39	33.97	34.32	34.32	0.48%	101,168
Apr 29, 2025	33.97	34.21	33.97	34.16	34.16	0.39%	7,598
Apr 28, 2025	33.82	34.03	33.79	34.03	34.03	0.09%	20,344
Apr 25, 2025	33.86	33.99	33.86	33.99	33.99	0.42%	171,057
Apr 24, 2025	33.53	33.95	33.51	33.85	33.85	1.29%	16,526
Apr 23, 2025	33.73	33.74	33.42	33.42	33.42	1.15%	1,261