Stockscreener 앱 받기
8.47
2.64%
-0.23
Olo Inc 주식 (OLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-13 | $8.72 | $8.46 | $0.26 | 1,056,282.0 | -2.64% |
| 2025-06-12 | $8.76 | $8.55 | $0.205 | 906,676.0 | +0.69% |
| 2025-06-11 | $8.80 | $8.62 | $0.175 | 806,081.0 | -0.35% |
| 2025-06-10 | $8.80 | $8.53 | $0.275 | 1,062,005.0 | -0.91% |
| 2025-06-09 | $9.04 | $8.72 | $0.32 | 1,074,345.0 | -1.91% |
| 2025-06-06 | $9.21 | $8.82 | $0.3854 | 1,748,696.0 | +1.13% |
| 2025-06-05 | $8.89 | $8.69 | $0.20 | 1,531,406.0 | -0.68% |
| 2025-06-04 | $8.91 | $8.57 | $0.34 | 905,338.0 | +3.02% |
| 2025-06-03 | $8.65 | $8.43 | $0.225 | 1,112,805.0 | +1.77% |
| 2025-06-02 | $8.76 | $8.38 | $0.3799 | 1,290,272.0 | -2.76% |
| 2025-05-30 | $8.81 | $8.62 | $0.195 | 1,272,954.0 | -0.23% |
| 2025-05-29 | $9.16 | $8.71 | $0.445 | 1,092,910.0 | -3.11% |
| 2025-05-28 | $9.27 | $8.95 | $0.325 | 1,776,130.0 | -0.55% |
| 2025-05-27 | $9.16 | $8.85 | $0.31 | 1,121,130.0 | +3.54% |
| 2025-05-23 | $8.82 | $8.44 | $0.38 | 989,230.0 | -0.57% |
| 2025-05-22 | $8.95 | $8.78 | $0.17 | 1,173,616.0 | -0.56% |
| 2025-05-21 | $9.18 | $8.77 | $0.41 | 1,395,249.0 | -2.43% |
| 2025-05-20 | $9.22 | $8.89 | $0.335 | 1,495,196.0 | +1.11% |
| 2025-05-19 | $9.13 | $8.85 | $0.28 | 1,625,621.0 | -2.07% |
| 2025-05-16 | $9.38 | $9.12 | $0.265 | 1,764,582.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $9.21 | $8.38 | $0.8253 | 12,550,188.0 | -2.76% |
| 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% |
0.82%
0.95%
자본화:
|
볼륨(24시간):