Stockscreener 앱 받기
10.14
0.05%
0.005
Olo Inc 주식 (OLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-28 | $10.15 | $10.14 | $0.010 | 1,053,286.0 | +0.05% |
| 2025-07-25 | $10.15 | $10.13 | $0.02 | 1,906,210.0 | +0.10% |
| 2025-07-24 | $10.15 | $10.13 | $0.02 | 3,374,965.0 | +0.00% |
| 2025-07-23 | $10.14 | $10.13 | $0.010 | 2,463,615.0 | +0.00% |
| 2025-07-22 | $10.15 | $10.13 | $0.02 | 2,053,897.0 | +0.00% |
| 2025-07-21 | $10.15 | $10.13 | $0.02 | 1,925,903.0 | +0.00% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $10.16 | $8.49 | $1.67 | 103,156,475.0 | +13.99% |
| 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% |
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% |
0.76%
0.15%
자본화:
|
볼륨(24시간):