Overlay Shares Municipal Bond ETF (OVM)

OVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.65	21.73	21.65	21.73	21.73	-0.48%	64
Apr 27, 2026	21.85	21.85	21.84	21.84	21.84	0.08%	3,620
Apr 24, 2026	21.79	21.82	21.79	21.82	21.82	0.06%	235
Apr 23, 2026	21.86	21.86	21.80	21.80	21.80	0.04%	1,931
Apr 22, 2026	21.82	21.82	21.77	21.80	21.80	0.03%	2,928
Apr 21, 2026	21.84	21.85	21.79	21.79	21.79	-0.11%	1,704
Apr 20, 2026	21.86	21.86	21.80	21.82	21.82	-0.11%	6,682
Apr 17, 2026	22.02	22.02	21.82	21.84	21.84	0.58%	21,353
Apr 16, 2026	21.64	21.76	21.64	21.72	21.71	-0.07%	28,153
Apr 15, 2026	21.76	21.76	21.69	21.73	21.73	0.05%	4,252
Apr 14, 2026	21.73	21.76	21.69	21.72	21.72	-0.14%	16,237
Apr 13, 2026	21.58	21.79	21.58	21.75	21.75	0.40%	14,643
Apr 10, 2026	21.73	21.74	21.66	21.66	21.66	-0.19%	13,054
Apr 9, 2026	21.71	21.71	21.71	21.71	21.70	0.24%	1,487
Apr 8, 2026	21.74	21.75	21.65	21.65	21.65	0.01%	3,627
Apr 7, 2026	21.55	21.65	21.55	21.65	21.65	0.39%	10,113
Apr 6, 2026	21.57	21.57	21.53	21.57	21.57	0.01%	1,827
Apr 2, 2026	21.88	21.88	21.56	21.56	21.56	0.19%	1,420
Apr 1, 2026	21.52	21.55	21.52	21.52	21.52	0.40%	5,902
Mar 31, 2026	21.54	21.54	21.44	21.44	21.44	0.57%	2,717
Mar 30, 2026	20.93	21.43	20.93	21.32	21.32	-0.01%	14,905
Mar 27, 2026	21.29	21.32	21.25	21.32	21.32	-0.47%	9,116
Mar 26, 2026	21.50	21.50	21.40	21.42	21.33	-0.44%	5,721
Mar 25, 2026	21.40	21.54	21.40	21.52	21.42	0.51%	5,478
Mar 24, 2026	21.54	21.54	21.41	21.41	21.31	-0.83%	2,735
Mar 23, 2026	21.59	21.61	21.56	21.59	21.49	0.63%	1,645
Mar 20, 2026	21.50	21.51	21.45	21.45	21.36	-0.90%	4,868
Mar 19, 2026	21.61	21.64	21.61	21.64	21.55	-0.12%	10,333
Mar 18, 2026	21.73	21.74	21.67	21.67	21.58	-0.32%	2,876
Mar 17, 2026	21.78	21.79	21.72	21.74	21.65	0.05%	14,946
Mar 16, 2026	21.80	21.80	21.73	21.73	21.63	0.56%	4,092
Mar 13, 2026	21.51	21.66	21.51	21.61	21.51	-0.03%	1,505
Mar 12, 2026	21.91	21.91	21.61	21.62	21.52	-0.31%	8,150
Mar 11, 2026	21.75	21.75	21.68	21.68	21.59	-0.17%	263
Mar 10, 2026	21.77	21.80	21.72	21.72	21.63	-0.32%	35,765
Mar 9, 2026	21.65	21.79	21.63	21.79	21.70	0.36%	3,763
Mar 6, 2026	21.72	21.73	21.71	21.71	21.62	-0.17%	24,315
Mar 5, 2026	21.69	21.78	21.68	21.75	21.65	-0.28%	3,954
Mar 4, 2026	21.80	21.82	21.80	21.81	21.71	0.17%	1,119
Mar 3, 2026	21.62	21.80	21.62	21.77	21.68	-0.47%	1,276
Mar 2, 2026	21.98	21.98	21.87	21.88	21.78	-0.30%	2,391
Feb 27, 2026	21.93	21.94	21.93	21.94	21.84	0.02%	885
Feb 26, 2026	21.94	21.96	21.91	21.94	21.84	0.09%	6,926
Feb 25, 2026	21.90	21.92	21.86	21.92	21.82	-0.21%	2,228
Feb 24, 2026	21.90	21.99	21.90	21.96	21.77	0.28%	5,927
Feb 23, 2026	21.94	21.95	21.90	21.90	21.71	-0.18%	8,163
Feb 20, 2026	21.91	21.94	21.87	21.94	21.75	0.29%	68,916
Feb 19, 2026	21.88	21.88	21.88	21.88	21.69	0.08%	28
Feb 18, 2026	21.86	21.88	21.86	21.86	21.67	0.25%	6,995
Feb 17, 2026	21.74	21.83	21.74	21.81	21.62	0.15%	1,396

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.