ストックスクリーナーアプリを入手
10.13
0.00%
0.00
アフターアワーズ：
10.12
-0.01
-0.10%
Olo Inc (OLO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07-18 | $10.14 | $10.12 | $0.02 | 3,609,358.0 | +0.00% |
| 2025-07-17 | $10.16 | $10.13 | $0.03 | 2,310,559.0 | -0.20% |
| 2025-07-16 | $10.15 | $10.12 | $0.03 | 3,764,228.0 | +0.30% |
| 2025-07-15 | $10.14 | $10.12 | $0.02 | 3,214,070.0 | +0.00% |
| 2025-07-14 | $10.15 | $10.12 | $0.03 | 3,766,040.0 | +0.00% |
| 2025-07-11 | $10.15 | $10.12 | $0.03 | 4,040,558.0 | -0.20% |
| 2025-07-10 | $10.14 | $10.12 | $0.02 | 4,200,541.0 | +0.20% |
| 2025-07-09 | $10.14 | $10.12 | $0.02 | 2,269,804.0 | +0.00% |
| 2025-07-08 | $10.15 | $10.11 | $0.0353 | 7,123,915.0 | -0.10% |
| 2025-07-07 | $10.14 | $10.11 | $0.035 | 8,802,095.0 | +0.10% |
| 2025-07-03 | $10.14 | $10.07 | $0.07 | 43,516,475.0 | +13.58% |
| 2025-07-02 | $8.93 | $8.71 | $0.225 | 1,950,913.0 | +0.34% |
| 2025-07-01 | $8.97 | $8.49 | $0.473 | 1,810,043.0 | -0.22% |
| 2025-06-30 | $9.11 | $8.70 | $0.41 | 2,806,015.0 | +3.25% |
| 2025-06-27 | $8.87 | $8.48 | $0.385 | 3,982,566.0 | -1.60% |
| 2025-06-26 | $8.80 | $8.52 | $0.28 | 1,551,295.0 | +1.39% |
| 2025-06-25 | $8.94 | $8.47 | $0.47 | 3,053,065.0 | +0.82% |
| 2025-06-24 | $8.79 | $8.54 | $0.25 | 961,751.0 | +0.71% |
| 2025-06-23 | $8.65 | $8.23 | $0.425 | 1,019,057.0 | +1.79% |
| 2025-06-20 | $8.71 | $8.33 | $0.38 | 1,451,222.0 | -1.88% |
Olo Inc (OLO) 株の年ごとの株価履歴
この詳細な分析では、Olo Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOLO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Olo Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のOlo Inc (OLO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $10.16 | $8.49 | $1.67 | 93,987,957.0 | +13.82% |
| 2025-06 | $9.21 | $8.23 | $0.9754 | 28,867,008.0 | +2.18% |
| 2025-05 | $9.78 | $6.68 | $3.10 | 44,542,263.0 | +40.48% |
| 2025-04 | $6.46 | $5.51 | $0.9406 | 25,895,444.0 | +2.65% |
| 2025-03 | $7.00 | $5.85 | $1.15 | 23,962,661.0 | -12.34% |
| 2025-02 | $7.47 | $6.45 | $1.02 | 23,869,529.0 | -6.64% |
| 2025-01 | $8.35 | $7.01 | $1.34 | 22,469,764.0 | -3.91% |
2024年のOlo Inc (OLO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $8.18 | $7.11 | $1.07 | 30,437,005.0 | +5.62% |
| 2024-11 | $7.47 | $5.02 | $2.45 | 32,102,878.0 | +45.51% |
| 2024-10 | $5.27 | $4.56 | $0.71 | 18,399,082.0 | +1.01% |
| 2024-09 | $5.35 | $4.62 | $0.73 | 14,182,353.0 | -5.52% |
| 2024-08 | $5.85 | $4.85 | $0.998 | 28,153,194.0 | +9.83% |
| 2024-07 | $5.00 | $4.20 | $0.795 | 19,033,372.0 | +8.14% |
| 2024-06 | $4.68 | $4.29 | $0.39 | 17,011,309.0 | -3.49% |
| 2024-05 | $5.59 | $4.48 | $1.11 | 24,043,224.0 | -4.58% |
| 2024-04 | $5.57 | $4.64 | $0.93 | 17,615,274.0 | -12.57% |
| 2024-03 | $6.08 | $5.20 | $0.885 | 18,106,536.0 | -5.67% |
| 2024-02 | $6.84 | $5.20 | $1.64 | 22,850,451.0 | +12.57% |
| 2024-01 | $5.66 | $4.77 | $0.89 | 19,705,497.0 | -9.62% |
2023年のOlo Inc (OLO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $6.14 | $5.30 | $0.845 | 25,822,269.0 | +6.72% |
| 2023-11 | $5.86 | $4.25 | $1.61 | 36,759,006.0 | +4.89% |
| 2023-10 | $6.12 | $5.06 | $1.06 | 23,924,228.0 | -15.68% |
| 2023-09 | $6.68 | $5.62 | $1.06 | 23,619,070.0 | -6.05% |
| 2023-08 | $8.84 | $6.13 | $2.71 | 24,916,288.0 | -17.94% |
| 2023-07 | $7.89 | $5.97 | $1.92 | 32,070,901.0 | +21.67% |
| 2023-06 | $7.50 | $6.41 | $1.09 | 22,458,132.0 | -6.10% |
| 2023-05 | $7.79 | $6.29 | $1.50 | 25,008,476.0 | +0.44% |
| 2023-04 | $8.83 | $6.81 | $2.02 | 16,416,558.0 | -16.05% |
| 2023-03 | $8.27 | $7.09 | $1.18 | 16,635,578.0 | +2.90% |
| 2023-02 | $9.12 | $7.63 | $1.49 | 19,388,343.0 | -1.12% |
| 2023-01 | $8.14 | $6.37 | $1.77 | 21,153,199.0 | +28.32% |
6.23%
0.25%
大文字化:
|
ボリューム (24 時間):