ストックスクリーナーアプリを入手
5.85
0.34%
-0.02
アフターアワーズ：
5.85
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $5.96 | $5.54 | $0.4199 | 2,588,780.0 | -0.34% |
| 2025-04-03 | $5.98 | $5.76 | $0.22 | 1,589,143.0 | -5.17% |
| 2025-04-02 | $6.24 | $6.02 | $0.22 | 1,164,376.0 | +0.00% |
| 2025-04-01 | $6.20 | $5.96 | $0.24 | 1,257,509.0 | +2.48% |
| 2025-03-31 | $6.08 | $5.96 | $0.12 | 1,130,277.0 | -1.79% |
| 2025-03-28 | $6.40 | $6.13 | $0.27 | 761,745.0 | -4.21% |
| 2025-03-27 | $6.50 | $6.32 | $0.18 | 748,141.0 | -0.16% |
| 2025-03-26 | $6.55 | $6.36 | $0.19 | 855,810.0 | -1.38% |
| 2025-03-25 | $6.58 | $6.44 | $0.14 | 655,025.0 | -0.46% |
| 2025-03-24 | $6.56 | $6.46 | $0.10 | 768,749.0 | +1.71% |
| 2025-03-21 | $6.49 | $6.22 | $0.265 | 1,659,099.0 | +1.42% |
| 2025-03-20 | $6.46 | $6.21 | $0.24 | 576,300.0 | +0.47% |
| 2025-03-19 | $6.39 | $6.25 | $0.15 | 696,017.0 | +0.48% |
| 2025-03-18 | $6.29 | $6.14 | $0.15 | 1,013,280.0 | +1.13% |
| 2025-03-17 | $6.32 | $6.12 | $0.205 | 1,028,416.0 | -0.32% |
| 2025-03-14 | $6.29 | $6.12 | $0.17 | 1,116,363.0 | +3.31% |
| 2025-03-13 | $6.28 | $6.02 | $0.26 | 914,786.0 | -4.28% |
| 2025-03-12 | $6.34 | $5.97 | $0.375 | 1,594,369.0 | +3.78% |
| 2025-03-11 | $6.10 | $5.91 | $0.19 | 3,181,844.0 | +1.67% |
| 2025-03-10 | $6.26 | $5.85 | $0.41 | 1,977,791.0 | -7.29% |
| 2025-03-07 | $6.59 | $6.20 | $0.3895 | 1,477,993.0 | -2.12% |
| 2025-03-06 | $6.78 | $6.48 | $0.2949 | 1,172,526.0 | -2.08% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $6.24 | $5.54 | $0.6999 | 9,188,588.0 | -3.15% |
| 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% |
4.01%
6.56%
大文字化:
|
ボリューム (24 時間):