Stockscreener 앱 받기
0.2165
18.98%
-0.0507
Oliveda International Inc 주식 (OLVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $0.2199 | $0.2101 | $0.0098 | 9,500.0 | -18.98% |
| 2026-05-06 | $0.2901 | $0.253 | $0.0371 | 6,925.0 | -4.01% |
| 2026-05-05 | $0.2875 | $0.2783 | $0.0092 | 17,046.0 | +14.62% |
| 2026-05-04 | $0.2874 | $0.194 | $0.0934 | 25,800.0 | -2.88% |
| 2026-05-01 | $0.258 | $0.2226 | $0.0354 | 76,101.0 | +2.04% |
| 2026-04-30 | $0.2495 | $0.2443 | $0.0052 | 1,400.0 | +4.61% |
| 2026-04-29 | $0.25 | $0.234 | $0.016 | 7,820.0 | +6.70% |
| 2026-04-28 | $0.24 | $0.2024 | $0.0376 | 5,359.0 | +4.52% |
| 2026-04-27 | $0.211 | $0.2087 | $0.0023 | 7,490.0 | -5.41% |
| 2026-04-24 | $0.222 | $0.20 | $0.022 | 8,200.0 | +5.71% |
| 2026-04-23 | $0.21 | $0.21 | $0.00 | 3,603.0 | +2.04% |
| 2026-04-22 | $0.2058 | $0.1959 | $0.0099 | 35,700.0 | -8.53% |
| 2026-04-21 | $0.225 | $0.18 | $0.045 | 257,500.0 | -2.17% |
| 2026-04-20 | $0.2309 | $0.179 | $0.0519 | 1,963.0 | +4.55% |
| 2026-04-17 | $0.22 | $0.19 | $0.03 | 66,155.0 | +10.00% |
| 2026-04-16 | $0.2477 | $0.20 | $0.0477 | 67,739.0 | -19.26% |
| 2026-04-15 | $0.2477 | $0.20 | $0.0477 | 48,475.0 | +12.59% |
| 2026-04-14 | $0.22 | $0.20 | $0.02 | 103,331.0 | +0.00% |
| 2026-04-13 | $0.22 | $0.22 | $0.00 | 599.0 | +2.37% |
| 2026-04-10 | $0.22 | $0.203 | $0.017 | 19,414.0 | +6.81% |
| 2026-04-09 | $0.2502 | $0.2012 | $0.049 | 44,616.0 | -13.31% |
Oliveda International Inc 주식 (OLVI) 연도별 가격 이력
이 심층 분석에서는 Oliveda International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OLVI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oliveda International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Oliveda International Inc 주식 (OLVI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.2901 | $0.194 | $0.0961 | 135,372.0 | -11.65% |
| 2026-04 | $0.2503 | $0.179 | $0.0713 | 708,028.0 | -2.78% |
| 2026-03 | $0.52 | $0.19 | $0.33 | 722,907.0 | +0.04% |
| 2026-02 | $0.30 | $0.1829 | $0.1171 | 244,027.0 | +25.32% |
| 2026-01 | $0.2499 | $0.171 | $0.0789 | 304,437.0 | -8.47% |
Oliveda International Inc 주식 (OLVI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.2591 | $0.172 | $0.0871 | 382,795.0 | -33.07% |
| 2025-11 | $0.2861 | $0.162 | $0.1241 | 199,962.0 | +7.08% |
| 2025-10 | $0.63 | $0.20 | $0.43 | 653,365.0 | -59.80% |
| 2025-09 | $1.00 | $0.52 | $0.48 | 253,399.0 | -36.14% |
| 2025-08 | $1.04 | $0.7251 | $0.3149 | 146,515.0 | +5.04% |
| 2025-07 | $1.38 | $0.89 | $0.49 | 347,567.0 | -13.59% |
| 2025-06 | $2.50 | $1.00 | $1.50 | 338,726.0 | -47.18% |
| 2025-05 | $2.57 | $1.24 | $1.33 | 196,650.0 | +47.62% |
| 2025-04 | $1.42 | $1.00 | $0.42 | 139,845.0 | +3.20% |
| 2025-03 | $1.44 | $1.01 | $0.43 | 189,978.0 | +2.40% |
| 2025-02 | $1.49 | $1.18 | $0.305 | 252,632.0 | -15.54% |
| 2025-01 | $2.70 | $1.46 | $1.24 | 166,966.0 | -44.98% |
Oliveda International Inc 주식 (OLVI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.98 | $2.50 | $0.48 | 84,745.0 | -7.04% |
| 2024-11 | $4.13 | $1.25 | $2.88 | 251,779.0 | -31.15% |
| 2024-10 | $5.43 | $3.97 | $1.46 | 121,097.0 | -9.84% |
| 2024-09 | $5.75 | $3.30 | $2.45 | 107,862.0 | -16.82% |
| 2024-08 | $5.68 | $3.28 | $2.40 | 88,653.0 | +12.47% |
| 2024-07 | $15.29 | $4.79 | $10.50 | 1,535,244.0 | -29.84% |
| 2024-06 | $7.53 | $3.05 | $4.48 | 279,456.0 | +117.81% |
| 2024-05 | $3.84 | $2.80 | $1.04 | 188,694.0 | +14.29% |
| 2024-04 | $5.05 | $2.50 | $2.55 | 357,115.0 | -37.08% |
| 2024-03 | $4.99 | $2.00 | $2.99 | 194,430.0 | +108.92% |
| 2024-02 | $4.19 | $2.05 | $2.14 | 120,276.0 | -47.54% |
| 2024-01 | $9.00 | $0.40 | $8.60 | 867,900.0 | +915.00% |
0.27%
0.34%
자본화:
|
볼륨(24시간):