ストックスクリーナーアプリを入手
6.43
0.16%
0.010
アフターアワーズ：
6.43
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $6.54 | $6.40 | $0.14 | 1,166,787.0 | +0.16% |
| 2024-11-15 | $6.53 | $6.40 | $0.13 | 1,095,430.0 | -0.77% |
| 2024-11-14 | $6.76 | $6.44 | $0.3249 | 1,206,043.0 | -3.00% |
| 2024-11-13 | $7.13 | $6.54 | $0.59 | 2,181,644.0 | -3.33% |
| 2024-11-12 | $7.04 | $6.20 | $0.84 | 3,710,230.0 | +10.58% |
| 2024-11-11 | $6.25 | $5.80 | $0.45 | 1,749,473.0 | +8.71% |
| 2024-11-08 | $6.06 | $5.39 | $0.67 | 2,692,490.0 | +0.88% |
| 2024-11-07 | $5.78 | $5.43 | $0.345 | 1,719,105.0 | +2.34% |
| 2024-11-06 | $5.57 | $5.44 | $0.13 | 1,907,450.0 | +4.91% |
| 2024-11-05 | $5.31 | $5.07 | $0.2377 | 1,392,326.0 | +2.91% |
| 2024-11-04 | $5.25 | $5.05 | $0.195 | 813,524.0 | +0.78% |
| 2024-11-01 | $5.21 | $5.02 | $0.19 | 1,059,856.0 | +2.00% |
| 2024-10-31 | $5.09 | $4.95 | $0.145 | 1,564,983.0 | -0.20% |
| 2024-10-30 | $5.25 | $5.02 | $0.225 | 1,138,835.0 | -1.95% |
| 2024-10-29 | $5.20 | $4.96 | $0.24 | 3,164,072.0 | -1.35% |
| 2024-10-28 | $5.27 | $5.09 | $0.18 | 776,776.0 | +2.37% |
| 2024-10-25 | $5.25 | $5.07 | $0.175 | 689,974.0 | -0.20% |
| 2024-10-24 | $5.17 | $4.85 | $0.32 | 2,280,208.0 | +4.74% |
| 2024-10-23 | $4.90 | $4.80 | $0.0992 | 485,968.0 | -1.02% |
| 2024-10-22 | $5.03 | $4.86 | $0.1665 | 459,847.0 | -2.20% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $7.13 | $5.02 | $2.11 | 21,861,145.0 | +28.34% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $7.50 | $5.74 | $1.75 | 24,701,276.0 | -12.10% |
| 2022-11 | $9.55 | $6.70 | $2.85 | 39,195,914.0 | -19.30% |
| 2022-10 | $9.11 | $7.26 | $1.84 | 25,201,334.0 | +11.52% |
| 2022-09 | $8.57 | $7.36 | $1.21 | 25,071,306.0 | +1.15% |
| 2022-08 | $14.08 | $7.16 | $6.92 | 60,919,385.0 | -27.08% |
| 2022-07 | $12.41 | $9.69 | $2.72 | 18,157,775.0 | +8.51% |
| 2022-06 | $11.59 | $8.84 | $2.75 | 40,988,232.0 | -7.32% |
| 2022-05 | $12.24 | $8.11 | $4.13 | 36,711,426.0 | -0.37% |
| 2022-04 | $14.29 | $10.13 | $4.16 | 27,628,950.0 | -19.32% |
| 2022-03 | $14.67 | $11.47 | $3.20 | 36,977,642.0 | -9.31% |
| 2022-02 | $19.30 | $11.70 | $7.60 | 29,449,464.0 | -16.75% |
| 2022-01 | $21.43 | $13.94 | $7.49 | 25,871,585.0 | -15.67% |
1.59%
0.04%
大文字化:
|
ボリューム (24 時間):