Overlay Shares Core Bond ETF (OVB) Historical Stock Data
20.84 ↑0.02 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OVB is up 0.02% a day on average. There have been 18 days where Overlay Shares Core Bond ETF closed green and 12 days where OVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 20.82 | 20.84 | ↑$0.02 (0.10%) | 20.80 | 20.84 | 15.58K |
| 2025-12-19 | 20.79 | 20.82 | ↑$0.03 (0.12%) | 20.79 | 20.82 | 2.37K |
| 2025-12-18 | 20.77 | 20.80 | ↑$0.03 (0.14%) | 20.76 | 20.80 | 2.70K |
| 2025-12-17 | 20.74 | 20.70 | ↓$0.04 (-0.18%) | 20.69 | 20.75 | 9.15K |
| 2025-12-16 | 20.73 | 20.78 | ↑$0.05 (0.23%) | 20.71 | 20.80 | 4.32K |
| 2025-12-15 | 20.75 | 20.74 | ↓$0.01 (-0.04%) | 20.74 | 20.75 | 1.68K |
| 2025-12-12 | 20.79 | 20.72 | ↓$0.07 (-0.32%) | 20.72 | 20.79 | 9.02K |
| 2025-12-11 | 20.91 | 20.83 | ↓$0.08 (-0.38%) | 20.83 | 20.91 | 11.28K |
| 2025-12-10 | 20.77 | 20.84 | ↑$0.07 (0.36%) | 20.77 | 20.84 | 10.30K |
| 2025-12-09 | 20.78 | 20.74 | ↓$0.04 (-0.21%) | 20.74 | 20.82 | 7.10K |
| 2025-12-08 | 20.73 | 20.75 | ↑$0.02 (0.10%) | 20.73 | 20.83 | 5.24K |
| 2025-12-05 | 20.85 | 20.81 | ↓$0.04 (-0.19%) | 20.79 | 20.86 | 13.32K |
| 2025-12-04 | 20.80 | 20.83 | ↑$0.03 (0.14%) | 20.79 | 20.83 | 3.35K |
| 2025-12-03 | 20.81 | 20.86 | ↑$0.05 (0.22%) | 20.81 | 20.89 | 22.15K |
| 2025-12-02 | 20.76 | 20.77 | ↑$0.01 (0.05%) | 20.76 | 20.84 | 8.27K |
| 2025-12-01 | 20.74 | 20.77 | ↑$0.03 (0.17%) | 20.74 | 20.77 | 1.27K |
| 2025-11-28 | 20.88 | 20.86 | ↓$0.02 (-0.11%) | 20.86 | 20.88 | 2.58K |
| 2025-11-26 | 20.76 | 20.88 | ↑$0.11 (0.55%) | 20.76 | 20.88 | 23.20K |
| 2025-11-25 | 20.77 | 20.81 | ↑$0.04 (0.19%) | 20.77 | 20.81 | 4.17K |
| 2025-11-24 | 20.70 | 20.70 | ↑$0.00 (0.02%) | 20.70 | 20.73 | 6.85K |
| 2025-11-21 | 20.54 | 20.56 | ↑$0.02 (0.07%) | 20.51 | 20.56 | 11.08K |
| 2025-11-20 | 20.60 | 20.50 | ↓$0.10 (-0.50%) | 20.50 | 20.62 | 3.86K |
| 2025-11-19 | 20.53 | 20.52 | ↓$0.01 (-0.05%) | 20.52 | 20.55 | 1.47K |
| 2025-11-18 | 20.56 | 20.54 | ↓$0.02 (-0.10%) | 20.54 | 20.56 | 9.90K |
| 2025-11-17 | 20.58 | 20.56 | ↓$0.02 (-0.10%) | 20.56 | 20.58 | 6.32K |
| 2025-11-14 | 20.63 | 20.58 | ↓$0.05 (-0.27%) | 20.57 | 20.63 | 15.77K |
| 2025-11-13 | 20.57 | 20.61 | ↑$0.04 (0.20%) | 20.57 | 20.70 | 12.75K |
| 2025-11-12 | 20.72 | 20.73 | ↑$0.01 (0.06%) | 20.71 | 20.73 | 5.55K |
| 2025-11-11 | 20.68 | 20.74 | ↑$0.06 (0.28%) | 20.68 | 20.75 | 11.14K |
| 2025-11-10 | 20.67 | 20.69 | ↑$0.02 (0.07%) | 20.61 | 20.72 | 2.64K |
Create an account or log in to view more rows.
$OVB the market is selling off
$OVB green is good
$OVB the price is wrong
$OVB is it Monday yet???
$OVB Let it go...
$OVB Games being played here.
$OVB only getting stronger
$OVB headed back to all time highs shortly
$OVB they don’t want us to shine… But we gon shine…
$OVB still bullish