ストックスクリーナーアプリを入手
10.26
0.00%
0.005
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $10.26 | $10.25 | $0.010 | 100,619.0 | -0.05% |
| 2025-09-04 | $10.26 | $10.25 | $0.010 | 2,252,962.0 | -0.10% |
| 2025-09-03 | $10.27 | $10.24 | $0.03 | 3,205,079.0 | +0.20% |
| 2025-09-02 | $10.26 | $10.23 | $0.03 | 2,620,036.0 | +0.00% |
| 2025-08-29 | $10.25 | $10.23 | $0.02 | 2,042,317.0 | +0.20% |
| 2025-08-28 | $10.24 | $10.23 | $0.010 | 1,579,779.0 | +0.00% |
| 2025-08-27 | $10.25 | $10.23 | $0.02 | 2,772,962.0 | -0.20% |
| 2025-08-26 | $10.25 | $10.23 | $0.02 | 2,150,934.0 | +0.10% |
| 2025-08-25 | $10.25 | $10.23 | $0.02 | 1,861,237.0 | +0.10% |
| 2025-08-22 | $10.25 | $10.23 | $0.02 | 1,687,117.0 | +0.00% |
| 2025-08-21 | $10.25 | $10.22 | $0.03 | 2,811,328.0 | +0.00% |
| 2025-08-20 | $10.24 | $10.22 | $0.02 | 2,401,002.0 | +0.10% |
| 2025-08-19 | $10.23 | $10.20 | $0.03 | 6,080,865.0 | +0.20% |
| 2025-08-18 | $10.22 | $10.20 | $0.02 | 2,600,720.0 | -0.10% |
| 2025-08-15 | $10.22 | $10.18 | $0.0393 | 6,683,675.0 | +0.20% |
| 2025-08-14 | $10.21 | $10.19 | $0.02 | 3,960,592.0 | -0.10% |
| 2025-08-13 | $10.21 | $10.20 | $0.01 | 3,094,405.0 | +0.00% |
| 2025-08-12 | $10.22 | $10.20 | $0.02 | 4,591,343.0 | -0.10% |
| 2025-08-11 | $10.23 | $10.20 | $0.03 | 6,132,640.0 | +0.10% |
| 2025-08-08 | $10.37 | $10.20 | $0.165 | 12,728,831.0 | -1.35% |
| 2025-08-07 | $10.39 | $10.28 | $0.115 | 3,875,024.0 | -0.48% |
| 2025-08-06 | $10.45 | $10.37 | $0.08 | 3,494,000.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $10.27 | $10.23 | $0.04 | 8,178,696.0 | +0.05% |
| 2025-08 | $10.50 | $10.18 | $0.3193 | 87,154,474.0 | -2.19% |
| 2025-07 | $10.54 | $8.49 | $2.05 | 131,881,035.0 | +17.75% |
| 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% |
1.06%
大文字化:
|
ボリューム (24 時間):