OVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	53.00	53.00	52.64	52.80	52.80	-0.67%	1,935
Mar 4, 2026	52.73	53.24	52.73	53.15	53.15	0.70%	6,652
Mar 3, 2026	52.21	52.83	52.03	52.78	52.78	-0.83%	25,127
Mar 2, 2026	52.38	53.42	52.38	53.22	53.22	-0.05%	63,676
Feb 27, 2026	52.91	53.25	52.75	53.25	53.25	-0.28%	24,324
Feb 26, 2026	53.94	53.94	53.00	53.40	53.40	-0.56%	17,717
Feb 25, 2026	53.57	53.70	53.45	53.70	53.70	0.04%	6,698
Feb 24, 2026	53.56	53.71	53.54	53.68	53.21	1.13%	5,243
Feb 23, 2026	53.81	53.81	53.04	53.08	52.62	-1.17%	11,724
Feb 20, 2026	53.05	53.76	53.05	53.71	53.24	0.81%	10,025
Feb 19, 2026	53.25	53.28	53.07	53.28	52.82	-0.34%	2,794
Feb 18, 2026	53.36	53.73	53.34	53.46	53.00	0.72%	85,957
Feb 17, 2026	52.72	53.33	52.39	53.08	52.62	0.26%	14,130
Feb 13, 2026	53.08	53.43	52.94	52.94	52.48	0.08%	6,900
Feb 12, 2026	54.16	54.23	52.90	52.90	52.44	-2.00%	8,804
Feb 11, 2026	54.26	54.29	53.66	53.98	53.51	0.15%	30,235
Feb 10, 2026	53.98	54.24	53.76	53.90	53.43	-0.30%	15,617
Feb 9, 2026	53.56	54.24	53.56	54.06	53.59	0.52%	27,297
Feb 6, 2026	52.90	53.78	52.90	53.78	53.31	2.66%	50,339
Feb 5, 2026	52.63	52.79	52.24	52.39	51.93	-1.58%	10,997
Feb 4, 2026	53.45	53.45	52.85	53.23	52.77	-0.73%	12,876
Feb 3, 2026	53.89	53.89	53.07	53.62	53.15	-0.83%	13,664
Feb 2, 2026	53.51	54.26	53.51	54.07	53.60	0.50%	10,556
Jan 30, 2026	53.80	53.96	53.53	53.80	53.33	-0.22%	28,941
Jan 29, 2026	53.84	53.93	53.18	53.92	53.45	-0.64%	27,731
Jan 28, 2026	54.26	54.27	53.94	54.27	53.80	-0.47%	9,875
Jan 27, 2026	54.39	54.61	54.39	54.53	53.59	0.36%	9,610
Jan 26, 2026	53.99	54.43	53.99	54.33	53.39	0.82%	66,174
Jan 23, 2026	53.93	54.07	53.85	53.89	52.96	0.01%	16,760
Jan 22, 2026	53.71	54.08	53.71	53.88	52.95	0.60%	5,409
Jan 21, 2026	52.86	53.64	52.86	53.56	52.64	1.73%	98,040
Jan 20, 2026	53.33	53.54	52.65	52.65	51.74	-3.07%	5,149
Jan 16, 2026	54.28	54.41	54.28	54.32	53.38	0.04%	1,346
Jan 15, 2026	54.07	54.53	54.07	54.30	53.36	0.47%	11,158
Jan 14, 2026	54.19	54.19	53.68	54.05	53.12	-0.69%	6,484
Jan 13, 2026	54.45	54.51	54.31	54.42	53.48	-0.26%	3,349
Jan 12, 2026	54.24	54.59	54.24	54.56	53.62	0.24%	8,148
Jan 9, 2026	54.18	54.47	54.15	54.43	53.49	0.68%	3,098
Jan 8, 2026	54.03	54.08	53.85	54.06	53.13	0.04%	5,512
Jan 7, 2026	54.24	54.40	54.04	54.04	53.11	-0.37%	37,572
Jan 6, 2026	53.92	54.24	53.92	54.24	53.31	0.82%	37,596
Jan 5, 2026	53.75	53.93	53.64	53.80	52.87	0.79%	63,846
Jan 2, 2026	53.42	53.42	53.02	53.38	52.46	0.32%	15,992
Dec 31, 2025	53.68	53.68	53.21	53.21	52.29	-0.78%	11,476
Dec 30, 2025	53.89	53.89	53.63	53.63	52.71	-0.29%	19,105
Dec 29, 2025	53.85	53.85	53.69	53.79	52.86	-0.53%	2,048
Dec 26, 2025	54.17	54.17	54.06	54.08	53.14	-0.05%	3,098
Dec 24, 2025	53.98	54.19	53.79	54.10	53.17	0.57%	16,714
Dec 23, 2025	53.56	53.81	53.46	53.80	52.87	-0.26%	7,016
Dec 22, 2025	53.80	53.94	53.76	53.94	52.60	0.78%	4,171
Dec 19, 2025	53.17	53.52	53.17	53.52	52.19	1.18%	4,576
Dec 18, 2025	52.85	53.05	52.84	52.90	51.58	1.04%	5,410
Dec 17, 2025	53.13	53.13	52.35	52.35	51.05	-1.58%	20,884
Dec 16, 2025	52.95	53.28	52.90	53.19	51.87	-0.33%	2,332
Dec 15, 2025	53.41	53.41	53.24	53.37	52.04	-0.15%	9,386
Dec 12, 2025	54.08	54.08	53.26	53.45	52.12	-1.14%	8,740
Dec 11, 2025	53.51	54.07	53.51	54.07	52.72	0.16%	7,660
Dec 10, 2025	53.56	53.98	53.52	53.98	52.64	0.84%	3,545
Dec 9, 2025	53.65	53.70	53.53	53.53	52.20	-0.11%	3,588
Dec 8, 2025	53.95	53.95	53.45	53.59	52.26	-0.33%	8,299
Dec 5, 2025	53.94	53.94	53.74	53.77	52.43	0.13%	4,801
Dec 4, 2025	53.62	53.70	53.47	53.70	52.36	0.09%	5,966
Dec 3, 2025	53.38	53.74	53.38	53.65	52.32	0.52%	16,282
Dec 2, 2025	53.28	53.57	53.19	53.37	52.04	0.37%	30,994
Dec 1, 2025	53.19	53.46	53.15	53.18	51.85	-0.51%	90,498
Nov 28, 2025	53.18	53.45	53.18	53.45	52.12	0.49%	9,277
Nov 26, 2025	53.01	53.32	52.90	53.19	51.87	0.81%	6,743
Nov 25, 2025	52.40	52.78	52.35	52.76	51.45	1.40%	9,456
Nov 24, 2025	51.51	52.17	51.51	52.04	50.74	2.05%	195,280
Nov 21, 2025	50.55	51.48	50.41	50.99	49.72	1.11%	217,234
Nov 20, 2025	51.21	51.26	50.43	50.43	49.18	-1.93%	4,416
Nov 19, 2025	51.16	51.83	51.15	51.43	50.15	0.20%	13,570
Nov 18, 2025	51.07	51.61	51.07	51.32	50.04	-0.73%	99,593
Nov 17, 2025	52.28	52.35	51.58	51.70	50.41	-1.16%	17,203
Nov 14, 2025	51.91	52.64	51.91	52.30	51.00	-0.20%	6,839
Nov 13, 2025	53.31	53.31	52.26	52.41	51.11	-1.85%	5,773
Nov 12, 2025	53.49	53.65	53.28	53.40	52.07	-0.33%	7,872
Nov 11, 2025	52.96	53.58	52.96	53.58	52.24	0.80%	83,549
Nov 10, 2025	52.88	53.16	52.60	53.15	51.83	1.96%	9,920
Nov 7, 2025	51.51	52.13	51.42	52.13	50.83	-0.02%	94,861
Nov 6, 2025	52.80	52.80	52.09	52.14	50.84	-1.36%	7,145
Nov 5, 2025	52.64	53.14	52.64	52.86	51.54	0.46%	7,343
Nov 4, 2025	52.94	53.02	52.61	52.61	51.30	-1.23%	8,904
Nov 3, 2025	53.33	53.42	53.25	53.27	51.94	-0.04%	79,163
Oct 31, 2025	53.53	53.53	53.23	53.29	51.96	0.23%	15,493
Oct 30, 2025	53.64	53.65	53.17	53.17	51.85	-1.29%	11,474
Oct 29, 2025	53.91	53.95	53.87	53.87	52.52	0.11%	4,849
Oct 28, 2025	53.71	53.92	53.65	53.81	52.47	0.27%	6,715
Oct 27, 2025	53.36	53.68	53.36	53.66	52.33	1.27%	6,897
Oct 24, 2025	52.99	53.07	52.93	52.99	51.67	0.97%	13,740
Oct 23, 2025	52.32	52.60	52.31	52.48	51.17	0.57%	12,623
Oct 22, 2025	52.46	52.46	51.97	52.18	50.89	-0.65%	13,969
Oct 21, 2025	52.38	52.62	52.38	52.52	51.22	0.14%	65,683
Oct 20, 2025	52.50	52.51	52.43	52.45	51.14	1.07%	7,785
Oct 17, 2025	51.56	51.91	51.52	51.89	50.60	0.64%	60,459
Oct 16, 2025	52.09	52.11	51.48	51.56	50.28	-0.65%	7,887
Oct 15, 2025	52.29	52.29	51.54	51.90	50.61	0.43%	10,394
Oct 14, 2025	51.32	51.98	51.31	51.68	50.39	-0.07%	25,298
Oct 13, 2025	51.55	51.85	51.53	51.72	50.43	2.07%	21,406
Oct 10, 2025	52.53	52.53	50.67	50.67	49.41	-3.28%	8,520