Quantcast
OVLY

Historical Stock Prices

$19.19
*  
0.36
1.84%
Get OVLY Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading OVLY now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 19.34 19.55 19.19 19.19 2,376
07/18/2019 19.54 19.55 19.54 19.55 5,200
07/17/2019 19.4 19.55 19.24 19.55 3,799
07/16/2019 19.51 19.55 19.51 19.55 1,517
07/15/2019 19.55 19.55 19.55 19.55 676
07/12/2019 19.55 19.555 19.32 19.32 6,444
07/11/2019 19.55 19.55 19.4554 19.55 2,508
07/10/2019 19.13 19.36 19.13 19.21 2,524
07/09/2019 19.03 19.55 19.03 19.51 1,681
07/08/2019 19.3726 19.3726 19.35 19.37 1,235
07/05/2019 19.5 19.5 19.5 19.5 1,275
07/03/2019 19.53 19.55 19.53 19.55 1,378
07/02/2019 19.3 19.55 19.3 19.55 1,135
07/01/2019 19.55 19.79 19.3021 19.4 13,156
06/28/2019 19.42 19.6 19.42 19.55 40,191
06/27/2019 19.22 19.41 18.925 19.41 6,310
06/26/2019 19.3 19.3 19.105 19.12 1,775
06/25/2019 19.25 19.29 18.95 19.29 1,653
06/24/2019 18.845 19.35 18.66 19.17 3,604
06/21/2019 18.72 19.34 18.7 19.27 8,573
06/20/2019 18.9 19 18.5624 19 3,201
06/19/2019 19 19 18.6528 19 3,126
06/18/2019 18.91 19.3569 18.75 19 2,244
06/17/2019 18.75 19.42 18.71 19 6,425
06/14/2019 19.3086 19.3086 18.76 18.76 5,391
06/13/2019 19.45 19.45 19.2 19.2 2,564
06/12/2019 19.23 19.45 19.18 19.45 1,414
06/11/2019 19.1 19.45 19.0206 19.45 3,502
06/10/2019 18.18 19.45 18.18 19.45 2,023
06/07/2019 19.45 19.45 19.38 19.38 1,506
06/06/2019 19.39 19.74 18.147 19.45 10,499
06/05/2019 19.25 19.49 18.89 19.21 4,733
06/04/2019 19.45 19.45 19.4499 19.45 3,869
06/03/2019 18.75 19.45 18.465 19.45 8,358
05/31/2019 18.97 18.97 18.81 18.81 1,873
05/30/2019 18.71 19.4 18.7 19.4 5,018
05/29/2019 18.7 19.19 18.67 18.71 4,751
05/28/2019 18.96 18.99 18.65 18.65 2,039
05/24/2019 18.78 19.31 18.78 19 3,554
05/23/2019 19.2 19.2 18.61 18.78 2,331
05/22/2019 18.687 19.44 18.68 19.3 4,174
05/21/2019 19.43 19.43 18.7956 19.36 3,615
05/20/2019 18.76 19.37 18.465 19.37 5,009
05/17/2019 18.74 19.4 18.52 18.76 2,257
05/16/2019 18.91 18.91 18.91 18.91 746
05/15/2019 18.77 19.37 18.45 19.37 1,537
05/14/2019 18.65 19.465 18.65 19.04 8,641
05/13/2019 18.8 19.515 18.555 18.92 9,213
05/10/2019 19.01 19.5655 18.5276 19.36 22,890
05/09/2019 19.19 19.19 19.09 19.1 1,807
05/08/2019 19.37 19.37 19.11 19.11 2,651
05/07/2019 19 19.38 18.91 19.12 3,183
05/06/2019 19.41 19.41 18.7 18.87 3,075
05/03/2019 19.32 19.4051 19.23 19.39 4,469
05/02/2019 18.74 19.35 18.74 19.03 5,773
05/01/2019 18.67 19.29 18.66 18.66 6,510
04/30/2019 18.5 19.17 18.4993 19.17 13,137
04/29/2019 18.64 18.99 18.64 18.99 1,705
04/26/2019 19.08 19.08 19.08 19.08 879
04/25/2019 18.13 19.55 18.13 19.16 14,867
04/24/2019 18.43 18.43 17.47 17.78 2,263
04/23/2019 19.27 19.27 18.55 19.05 3,484
04/22/2019 18.78 19.5 18.78 19.01 4,580
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio