OVLH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.47	40.47	40.30	40.37	40.37	-0.53%	8,721
Apr 27, 2026	40.49	40.60	40.49	40.59	40.59	0.15%	3,267
Apr 24, 2026	40.31	40.54	40.31	40.53	40.53	0.67%	13,138
Apr 23, 2026	40.38	40.38	40.26	40.26	40.26	-0.31%	2,380
Apr 22, 2026	40.24	40.39	40.24	40.39	40.39	0.78%	3,213
Apr 21, 2026	40.34	40.34	40.07	40.07	40.07	-0.61%	7,445
Apr 20, 2026	40.26	40.32	40.18	40.32	40.32	-0.12%	3,375
Apr 17, 2026	40.15	40.37	40.15	40.37	40.37	1.18%	28,864
Apr 16, 2026	39.85	39.94	39.83	39.90	39.90	0.18%	3,698
Apr 15, 2026	39.57	39.83	39.57	39.83	39.83	0.78%	11,648
Apr 14, 2026	39.28	39.53	39.28	39.52	39.52	0.96%	9,059
Apr 13, 2026	38.91	39.15	38.80	39.15	39.14	0.72%	144,117
Apr 10, 2026	38.88	38.88	38.83	38.87	38.87	-0.12%	1,287
Apr 9, 2026	38.71	38.91	38.71	38.91	38.91	0.44%	1,242
Apr 8, 2026	38.68	38.79	38.68	38.74	38.74	1.73%	4,949
Apr 7, 2026	38.03	38.12	37.88	38.09	38.09	-0.06%	17,433
Apr 6, 2026	38.11	38.12	38.05	38.11	38.11	0.21%	4,876
Apr 2, 2026	37.96	38.07	37.83	38.03	38.03	-0.06%	11,960
Apr 1, 2026	37.98	38.16	37.98	38.05	38.05	0.48%	32,402
Mar 31, 2026	37.61	37.88	37.57	37.87	37.87	1.31%	5,062
Mar 30, 2026	37.44	37.44	37.33	37.38	37.38	-0.20%	2,894
Mar 27, 2026	37.68	37.68	37.45	37.46	37.46	-0.88%	5,070
Mar 26, 2026	37.96	38.08	37.78	37.79	37.79	-0.95%	2,991
Mar 25, 2026	38.29	38.29	38.14	38.16	38.16	0.30%	3,919
Mar 24, 2026	38.01	38.18	37.98	38.04	38.04	-0.30%	17,889
Mar 23, 2026	38.21	38.33	38.10	38.15	38.15	0.61%	3,558
Mar 20, 2026	38.10	38.10	37.90	37.92	37.92	-0.86%	3,178
Mar 19, 2026	38.23	38.32	38.09	38.25	38.25	-0.26%	42,603
Mar 18, 2026	38.51	38.57	38.35	38.35	38.35	-0.90%	4,489
Mar 17, 2026	38.82	38.82	38.66	38.70	38.70	0.03%	3,690
Mar 16, 2026	38.74	38.74	38.62	38.69	38.69	0.52%	11,759
Mar 13, 2026	38.74	38.74	38.46	38.49	38.49	-0.39%	73,302
Mar 12, 2026	38.83	38.95	38.64	38.64	38.64	-0.89%	8,654
Mar 11, 2026	39.12	39.12	38.90	38.99	38.99	-0.15%	5,874
Mar 10, 2026	39.02	39.20	38.99	39.04	39.04	-0.10%	6,156
Mar 9, 2026	38.70	39.08	38.64	39.08	39.08	0.25%	4,498
Mar 6, 2026	38.95	39.05	38.86	38.99	38.99	-0.55%	24,155
Mar 5, 2026	39.27	39.28	39.07	39.20	39.20	-0.38%	3,343
Mar 4, 2026	39.34	39.42	39.34	39.35	39.35	0.49%	1,678
Mar 3, 2026	38.95	39.26	38.91	39.16	39.16	-0.66%	13,404
Mar 2, 2026	39.29	39.51	39.29	39.42	39.42	0.14%	100,729
Feb 27, 2026	39.19	39.42	39.19	39.36	39.36	-0.29%	13,178
Feb 26, 2026	39.62	39.62	39.36	39.48	39.48	-0.50%	4,567
Feb 25, 2026	39.58	39.69	39.58	39.68	39.68	0.47%	9,100
Feb 24, 2026	39.30	39.49	39.26	39.49	39.49	0.65%	6,744
Feb 23, 2026	39.50	39.50	39.17	39.24	39.24	-0.75%	16,406
Feb 20, 2026	39.17	39.58	39.17	39.53	39.53	0.51%	31,406
Feb 19, 2026	39.34	39.35	39.28	39.33	39.33	-0.26%	1,988
Feb 18, 2026	39.35	39.53	39.35	39.44	39.44	0.48%	69,519
Feb 17, 2026	39.14	39.38	39.13	39.25	39.25	0.01%	8,149
Feb 13, 2026	39.32	39.42	39.25	39.25	39.24	-	3,933
Feb 12, 2026	39.75	39.77	39.25	39.25	39.25	-1.13%	23,499
Feb 11, 2026	39.86	39.86	39.57	39.70	39.70	0.12%	16,849
Feb 10, 2026	39.82	39.86	39.64	39.65	39.65	-0.37%	107,033
Feb 9, 2026	39.54	39.88	39.54	39.80	39.80	0.30%	27,138
Feb 6, 2026	39.38	39.68	39.38	39.68	39.68	1.30%	40,520
Feb 5, 2026	39.16	39.31	39.10	39.17	39.17	-0.86%	5,866
Feb 4, 2026	39.51	39.54	39.37	39.51	39.51	-0.35%	7,060
Feb 3, 2026	39.91	40.16	39.48	39.65	39.65	-0.63%	5,083
Feb 2, 2026	39.72	39.96	39.57	39.90	39.90	0.28%	14,850
Jan 30, 2026	39.77	39.80	39.56	39.79	39.79	-0.05%	23,025
Jan 29, 2026	39.79	39.89	39.45	39.81	39.81	-0.24%	22,478
Jan 28, 2026	39.88	40.02	39.86	39.90	39.90	-0.04%	4,509
Jan 27, 2026	39.88	39.95	39.88	39.92	39.92	0.55%	3,862
Jan 26, 2026	39.67	39.81	39.67	39.70	39.70	0.38%	49,499
Jan 23, 2026	39.47	40.66	39.47	39.55	39.55	-0.13%	5,721
Jan 22, 2026	39.69	39.69	39.56	39.60	39.60	0.30%	32,398
Jan 21, 2026	39.22	39.58	39.20	39.48	39.48	0.84%	45,899
Jan 20, 2026	39.42	39.46	39.14	39.15	39.15	-1.55%	2,933
Jan 16, 2026	39.74	39.82	39.70	39.77	39.77	0.15%	2,446
Jan 15, 2026	39.81	39.88	39.71	39.71	39.71	0.08%	9,687
Jan 14, 2026	40.18	40.18	39.54	39.68	39.68	-0.53%	4,772
Jan 13, 2026	39.93	39.93	39.77	39.89	39.89	-0.02%	5,927
Jan 12, 2026	39.81	39.90	39.81	39.90	39.90	0.25%	3,816
Jan 9, 2026	39.72	39.89	39.72	39.80	39.80	0.48%	4,710
Jan 8, 2026	39.89	39.89	39.59	39.61	39.61	-0.28%	3,482
Jan 7, 2026	39.83	39.90	39.68	39.72	39.72	-0.23%	15,520
Jan 6, 2026	39.60	39.81	39.56	39.81	39.81	0.73%	11,271
Jan 5, 2026	39.37	39.64	39.37	39.52	39.52	0.23%	69,957
Jan 2, 2026	39.48	39.49	39.25	39.43	39.43	0.10%	5,364
Dec 31, 2025	39.55	39.55	39.39	39.39	39.39	-0.46%	5,948
Dec 30, 2025	39.56	39.63	39.56	39.57	39.57	-0.12%	7,759
Dec 29, 2025	38.74	39.65	38.74	39.62	39.62	-0.33%	8,669
Dec 26, 2025	39.78	39.78	39.69	39.75	39.75	-0.05%	1,349
Dec 24, 2025	39.67	39.78	39.67	39.77	39.77	0.36%	11,155
Dec 23, 2025	39.54	39.63	39.54	39.63	39.63	0.07%	2,951
Dec 22, 2025	39.57	39.62	39.51	39.60	39.48	0.46%	4,506
Dec 19, 2025	39.43	39.46	39.40	39.42	39.30	0.53%	2,147
Dec 18, 2025	39.15	39.42	39.14	39.21	39.09	0.53%	18,742
Dec 17, 2025	39.39	39.39	39.01	39.01	38.89	-0.95%	6,896
Dec 16, 2025	39.32	39.38	39.22	39.38	39.26	-0.03%	10,570
Dec 15, 2025	39.61	39.61	39.39	39.39	39.27	-0.11%	5,172
Dec 12, 2025	39.66	39.66	39.43	39.43	39.31	-0.95%	3,289
Dec 11, 2025	39.52	39.85	39.52	39.81	39.69	0.08%	6,415
Dec 10, 2025	39.50	39.80	39.50	39.78	39.66	0.35%	3,218
Dec 9, 2025	39.66	39.66	39.62	39.64	39.52	0.13%	6,636
Dec 8, 2025	39.75	39.75	39.57	39.59	39.47	-0.26%	7,458
Dec 5, 2025	39.66	39.83	39.66	39.69	39.57	0.14%	13,262
Dec 4, 2025	39.65	39.69	39.60	39.64	39.52	-0.05%	9,579
Dec 3, 2025	39.61	39.71	39.54	39.66	39.54	0.30%	7,922