XOVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	20.34	20.52	20.17	20.25	20.25	-1.70%	28,051
Aug 31, 2026	20.43	20.64	20.36	20.60	20.60	-0.63%	5,912
Aug 28, 2026	21.62	21.62	20.66	20.73	20.73	-1.52%	12,989
Aug 27, 2026	20.89	21.16	20.87	21.05	21.05	3.24%	14,517
Aug 26, 2026	20.37	20.50	20.14	20.39	20.39	0.25%	25,657
Aug 25, 2026	20.20	20.34	20.13	20.34	20.34	3.62%	27,676
Aug 24, 2026	19.50	19.88	19.50	19.63	19.63	-2.68%	31,060
Aug 21, 2026	19.63	20.20	19.63	20.17	20.17	3.07%	7,197
Aug 20, 2026	19.94	19.94	19.43	19.57	19.57	-2.00%	39,242
Aug 19, 2026	19.74	20.36	19.74	19.97	19.97	0.45%	26,969
Aug 18, 2026	20.14	20.39	19.88	19.88	19.88	-3.59%	3,060
Aug 17, 2026	21.10	21.19	20.62	20.62	20.62	-0.19%	4,399
Aug 14, 2026	20.88	20.89	20.62	20.66	20.66	-0.29%	3,520
Aug 13, 2026	20.68	21.02	20.53	20.72	20.72	0.63%	28,820
Aug 12, 2026	20.42	20.76	20.20	20.59	20.59	3.88%	44,497
Aug 11, 2026	19.80	20.27	19.80	19.82	19.82	-2.27%	14,320
Aug 10, 2026	19.79	20.31	19.79	20.28	20.28	1.10%	34,226
Aug 7, 2026	19.29	20.06	19.20	20.06	20.06	8.61%	8,655
Aug 6, 2026	18.57	18.77	18.29	18.47	18.47	-1.28%	7,299
Aug 5, 2026	19.66	19.69	18.71	18.71	18.71	-5.84%	270,390
Aug 4, 2026	18.93	19.89	18.93	19.87	19.87	7.46%	24,459
Aug 3, 2026	17.20	18.49	17.20	18.49	18.49	5.90%	72,325
Jul 31, 2026	18.17	18.17	17.03	17.46	17.46	-1.41%	29,212
Jul 30, 2026	17.32	17.74	17.25	17.71	17.71	2.85%	37,361
Jul 29, 2026	17.86	17.98	17.13	17.22	17.22	-3.80%	58,662
Jul 28, 2026	17.17	17.96	16.91	17.90	17.90	1.30%	56,537
Jul 27, 2026	17.67	17.88	17.23	17.67	17.67	1.14%	30,224
Jul 24, 2026	17.49	17.73	17.25	17.47	17.47	-3.11%	13,436
Jul 23, 2026	18.17	18.21	17.57	18.03	18.03	-2.80%	34,857
Jul 22, 2026	18.96	19.19	18.48	18.55	18.55	-4.28%	75,009
Jul 21, 2026	19.08	19.63	19.08	19.38	19.38	2.81%	15,804
Jul 20, 2026	19.11	19.49	18.85	18.85	18.85	-1.38%	8,467
Jul 17, 2026	19.13	19.47	18.50	19.11	19.11	-5.00%	57,912
Jul 16, 2026	20.63	20.99	20.03	20.12	20.12	-5.32%	29,961
Jul 15, 2026	20.47	21.80	20.47	21.25	21.25	-0.28%	52,101
Jul 14, 2026	21.40	21.65	21.14	21.31	21.31	1.43%	18,768
Jul 13, 2026	21.55	22.09	21.00	21.01	21.01	-6.04%	28,950
Jul 10, 2026	22.50	23.17	22.03	22.36	22.36	-2.36%	28,771
Jul 9, 2026	21.84	23.01	21.84	22.90	22.90	3.90%	26,441
Jul 8, 2026	22.00	22.50	21.58	22.04	22.04	-1.87%	77,971
Jul 7, 2026	23.29	23.56	22.39	22.46	22.46	-5.03%	19,531
Jul 6, 2026	22.67	24.00	22.67	23.65	23.65	3.23%	38,987
Jul 2, 2026	22.75	24.00	22.35	22.91	22.91	-0.35%	116,440
Jul 1, 2026	22.90	24.00	22.90	22.99	22.99	-0.78%	103,902
Jun 30, 2026	22.34	23.32	22.34	23.17	23.17	3.21%	50,078
Jun 29, 2026	21.20	22.63	21.15	22.45	22.45	9.94%	60,336
Jun 26, 2026	19.40	20.96	19.40	20.42	20.42	1.49%	48,305
Jun 25, 2026	21.10	21.10	19.98	20.12	20.12	-1.57%	48,047
Jun 24, 2026	20.49	21.30	20.44	20.44	20.44	0.64%	41,356
Jun 23, 2026	19.59	21.10	19.40	20.31	20.31	-2.96%	38,582