Stockscreener 앱 받기
6.28
0.48%
-0.02
Olo Inc 주식 (OLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-28 | $6.39 | $6.21 | $0.18 | 333,478.0 | +0.32% |
| 2025-04-25 | $6.26 | $6.14 | $0.12 | 646,715.0 | +0.64% |
| 2025-04-24 | $6.23 | $6.02 | $0.21 | 1,053,519.0 | +3.49% |
| 2025-04-23 | $6.22 | $5.95 | $0.27 | 1,554,262.0 | -0.17% |
| 2025-04-22 | $6.03 | $5.92 | $0.105 | 1,254,403.0 | +2.73% |
| 2025-04-21 | $6.01 | $5.75 | $0.2589 | 1,059,815.0 | -3.30% |
| 2025-04-17 | $6.09 | $5.96 | $0.1289 | 984,662.0 | +0.50% |
| 2025-04-16 | $6.16 | $5.96 | $0.192 | 677,765.0 | -1.31% |
| 2025-04-15 | $6.19 | $6.04 | $0.155 | 647,657.0 | +0.66% |
| 2025-04-14 | $6.35 | $6.03 | $0.32 | 706,753.0 | -1.62% |
| 2025-04-11 | $6.18 | $5.94 | $0.24 | 1,014,092.0 | +1.15% |
| 2025-04-10 | $6.27 | $6.00 | $0.275 | 1,428,647.0 | -3.33% |
| 2025-04-09 | $6.46 | $5.76 | $0.695 | 1,628,874.0 | +8.05% |
| 2025-04-08 | $6.12 | $5.71 | $0.405 | 1,455,251.0 | -0.85% |
| 2025-04-07 | $6.29 | $5.51 | $0.7756 | 2,412,520.0 | +0.68% |
| 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% |
Olo Inc 주식 (OLO) 연도별 가격 이력
이 심층 분석에서는 Olo Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OLO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Olo Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Olo Inc 주식 (OLO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $6.46 | $5.51 | $0.9406 | 23,458,221.0 | +3.97% |
| 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% |
Olo Inc 주식 (OLO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Olo Inc 주식 (OLO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.28%
0.69%
자본화:
|
볼륨(24시간):