Olo Inc. (OLO)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 4.9000 | 4.9000 | 4.7650 | 4.8000 | 4.8000 | 934,500 |
| 25 jul 2024 | 4.7600 | 4.9100 | 4.7300 | 4.8000 | 4.8000 | 1,318,700 |
| 24 jul 2024 | 4.7900 | 4.8250 | 4.7050 | 4.7100 | 4.7100 | 784,900 |
| 23 jul 2024 | 4.8000 | 4.9100 | 4.7700 | 4.8400 | 4.8400 | 728,400 |
| 22 jul 2024 | 4.7800 | 4.8750 | 4.7250 | 4.8500 | 4.8500 | 1,083,600 |
| 19 jul 2024 | 4.8000 | 4.8350 | 4.7300 | 4.7700 | 4.7700 | 811,800 |
| 18 jul 2024 | 4.8800 | 4.9950 | 4.7800 | 4.8000 | 4.8000 | 1,067,400 |
| 17 jul 2024 | 4.8500 | 4.9100 | 4.8200 | 4.9100 | 4.9100 | 1,408,500 |
| 16 jul 2024 | 4.6700 | 4.9000 | 4.6700 | 4.8800 | 4.8800 | 980,100 |
| 15 jul 2024 | 4.5800 | 4.6500 | 4.5250 | 4.6000 | 4.6000 | 769,500 |
| 12 jul 2024 | 4.4500 | 4.5700 | 4.4500 | 4.5400 | 4.5400 | 883,100 |
| 11 jul 2024 | 4.3500 | 4.4400 | 4.3200 | 4.4200 | 4.4200 | 1,001,100 |
| 10 jul 2024 | 4.2700 | 4.2700 | 4.2000 | 4.2500 | 4.2500 | 630,600 |
| 09 jul 2024 | 4.3200 | 4.3500 | 4.2250 | 4.2700 | 4.2700 | 549,000 |
| 08 jul 2024 | 4.3200 | 4.3700 | 4.2150 | 4.3500 | 4.3500 | 930,200 |
| 05 jul 2024 | 4.2600 | 4.3000 | 4.2150 | 4.2900 | 4.2900 | 600,300 |
| 03 jul 2024 | 4.2800 | 4.3500 | 4.2700 | 4.2800 | 4.2800 | 330,100 |
| 02 jul 2024 | 4.3300 | 4.3500 | 4.2600 | 4.3000 | 4.3000 | 462,500 |
| 01 jul 2024 | 4.4200 | 4.4500 | 4.2500 | 4.3200 | 4.3200 | 782,600 |
| 28 jun 2024 | 4.4100 | 4.4900 | 4.3100 | 4.4200 | 4.4200 | 2,482,200 |
| 27 jun 2024 | 4.3400 | 4.4050 | 4.3400 | 4.3600 | 4.3600 | 554,100 |
| 26 jun 2024 | 4.3200 | 4.3700 | 4.2900 | 4.3300 | 4.3300 | 574,500 |
| 25 jun 2024 | 4.3400 | 4.3800 | 4.3000 | 4.3200 | 4.3200 | 396,900 |
| 24 jun 2024 | 4.4700 | 4.4950 | 4.3550 | 4.3600 | 4.3600 | 628,100 |
| 21 jun 2024 | 4.5000 | 4.5000 | 4.3800 | 4.4600 | 4.4600 | 1,212,100 |
| 20 jun 2024 | 4.3600 | 4.4600 | 4.3400 | 4.4600 | 4.4600 | 537,600 |
| 18 jun 2024 | 4.4300 | 4.5100 | 4.3600 | 4.3600 | 4.3600 | 692,400 |
| 17 jun 2024 | 4.4100 | 4.4900 | 4.4000 | 4.4500 | 4.4500 | 804,300 |
| 14 jun 2024 | 4.4700 | 4.4800 | 4.4000 | 4.4300 | 4.4300 | 605,400 |
| 13 jun 2024 | 4.5800 | 4.5900 | 4.4300 | 4.5100 | 4.5100 | 840,800 |
| 12 jun 2024 | 4.5600 | 4.6800 | 4.5500 | 4.6000 | 4.6000 | 1,026,800 |
| 11 jun 2024 | 4.4300 | 4.4500 | 4.3800 | 4.4200 | 4.4200 | 851,500 |
| 10 jun 2024 | 4.3700 | 4.5050 | 4.3500 | 4.5000 | 4.5000 | 1,468,800 |
| 07 jun 2024 | 4.4700 | 4.5300 | 4.4200 | 4.4400 | 4.4400 | 916,700 |
| 06 jun 2024 | 4.5500 | 4.5950 | 4.4200 | 4.5000 | 4.5000 | 1,118,000 |
| 05 jun 2024 | 4.5600 | 4.6100 | 4.5100 | 4.5600 | 4.5600 | 621,200 |
| 04 jun 2024 | 4.5200 | 4.5850 | 4.5100 | 4.5500 | 4.5500 | 864,800 |
| 03 jun 2024 | 4.6300 | 4.6600 | 4.5100 | 4.5600 | 4.5600 | 1,478,900 |
| 31 may 2024 | 4.5500 | 4.6300 | 4.5200 | 4.5800 | 4.5800 | 941,800 |
| 30 may 2024 | 4.5600 | 4.5900 | 4.4800 | 4.5100 | 4.5100 | 650,300 |
| 29 may 2024 | 4.5500 | 4.6000 | 4.5000 | 4.5600 | 4.5600 | 694,900 |
| 28 may 2024 | 4.6100 | 4.7200 | 4.5700 | 4.6400 | 4.6400 | 1,047,400 |
| 24 may 2024 | 4.6300 | 4.6500 | 4.5600 | 4.6100 | 4.6100 | 1,017,000 |
| 23 may 2024 | 4.7100 | 4.7300 | 4.5700 | 4.6400 | 4.6400 | 1,555,800 |
| 22 may 2024 | 4.6300 | 4.7450 | 4.6300 | 4.7100 | 4.7100 | 926,300 |
| 21 may 2024 | 4.7600 | 4.7900 | 4.6300 | 4.6800 | 4.6800 | 851,400 |
| 20 may 2024 | 4.8800 | 4.8800 | 4.7300 | 4.7900 | 4.7900 | 754,000 |
| 17 may 2024 | 4.9500 | 4.9550 | 4.8450 | 4.8800 | 4.8800 | 728,300 |
| 16 may 2024 | 4.7300 | 4.9700 | 4.7300 | 4.9400 | 4.9400 | 1,254,800 |
| 15 may 2024 | 4.9300 | 4.9400 | 4.7500 | 4.7800 | 4.7800 | 1,035,000 |
| 14 may 2024 | 4.7400 | 4.9300 | 4.7400 | 4.8600 | 4.8600 | 1,311,900 |
| 13 may 2024 | 4.6200 | 4.7200 | 4.5750 | 4.6700 | 4.6700 | 2,520,100 |
| 10 may 2024 | 4.7600 | 4.7950 | 4.5800 | 4.6200 | 4.6200 | 900,200 |
| 09 may 2024 | 4.7200 | 4.8500 | 4.6500 | 4.7500 | 4.7500 | 1,738,800 |
| 08 may 2024 | 5.1500 | 5.5900 | 4.6100 | 4.7000 | 4.7000 | 2,568,600 |
| 07 may 2024 | 4.8700 | 4.8700 | 4.6900 | 4.6900 | 4.6900 | 720,700 |
| 06 may 2024 | 4.8200 | 4.9100 | 4.8000 | 4.8700 | 4.8700 | 897,200 |
| 03 may 2024 | 4.9400 | 4.9700 | 4.7800 | 4.7900 | 4.7900 | 520,000 |
| 02 may 2024 | 4.9900 | 4.9900 | 4.8200 | 4.8300 | 4.8300 | 557,800 |
| 01 may 2024 | 4.8200 | 5.1150 | 4.8200 | 4.9200 | 4.9200 | 1,237,600 |
| 30 abr 2024 | 4.8800 | 4.9450 | 4.7900 | 4.8000 | 4.8000 | 865,800 |
| 29 abr 2024 | 5.0300 | 5.0900 | 4.9150 | 4.9300 | 4.9300 | 774,200 |
| 26 abr 2024 | 4.8900 | 5.0200 | 4.8300 | 5.0000 | 5.0000 | 731,100 |
| 25 abr 2024 | 4.8300 | 4.8900 | 4.8100 | 4.8400 | 4.8400 | 928,900 |
| 24 abr 2024 | 4.9100 | 4.9500 | 4.8700 | 4.9100 | 4.9100 | 1,241,100 |
| 23 abr 2024 | 4.6900 | 4.9400 | 4.6900 | 4.9200 | 4.9200 | 1,327,100 |
| 22 abr 2024 | 4.7100 | 4.7300 | 4.6500 | 4.7000 | 4.7000 | 908,000 |
| 19 abr 2024 | 4.6700 | 4.7400 | 4.6400 | 4.6700 | 4.6700 | 623,900 |
| 18 abr 2024 | 4.7300 | 4.8100 | 4.6800 | 4.6900 | 4.6900 | 852,000 |
| 17 abr 2024 | 4.8700 | 4.8850 | 4.7200 | 4.7300 | 4.7300 | 598,600 |
| 16 abr 2024 | 4.8400 | 4.9100 | 4.8000 | 4.8400 | 4.8400 | 814,700 |
| 15 abr 2024 | 4.9900 | 5.0000 | 4.8400 | 4.8700 | 4.8700 | 721,200 |
| 12 abr 2024 | 5.1000 | 5.1400 | 4.9500 | 4.9900 | 4.9900 | 681,300 |
| 11 abr 2024 | 5.0500 | 5.1600 | 5.0250 | 5.1600 | 5.1600 | 1,029,000 |
| 10 abr 2024 | 5.0800 | 5.1350 | 4.9800 | 5.0500 | 5.0500 | 920,700 |
| 09 abr 2024 | 5.2100 | 5.3000 | 5.2000 | 5.2600 | 5.2600 | 735,600 |
| 08 abr 2024 | 5.1800 | 5.2600 | 5.1500 | 5.2100 | 5.2100 | 694,800 |
| 05 abr 2024 | 5.1100 | 5.1850 | 5.0900 | 5.1400 | 5.1400 | 964,600 |
| 04 abr 2024 | 5.2700 | 5.3200 | 5.1400 | 5.1500 | 5.1500 | 737,100 |
| 03 abr 2024 | 5.1800 | 5.2500 | 5.1500 | 5.1900 | 5.1900 | 653,600 |
| 02 abr 2024 | 5.2800 | 5.2800 | 5.2050 | 5.2300 | 5.2300 | 610,200 |
| 01 abr 2024 | 5.5100 | 5.5700 | 5.3450 | 5.3700 | 5.3700 | 553,000 |
| 28 mar 2024 | 5.2900 | 5.6250 | 5.2900 | 5.4900 | 5.4900 | 856,300 |
| 27 mar 2024 | 5.3100 | 5.3400 | 5.2250 | 5.2900 | 5.2900 | 699,000 |
| 26 mar 2024 | 5.3100 | 5.3500 | 5.2200 | 5.2400 | 5.2400 | 662,300 |
| 25 mar 2024 | 5.2000 | 5.3000 | 5.2000 | 5.2600 | 5.2600 | 709,500 |
| 22 mar 2024 | 5.5000 | 5.5000 | 5.1950 | 5.2000 | 5.2000 | 976,600 |
| 21 mar 2024 | 5.6100 | 5.6500 | 5.4700 | 5.5000 | 5.5000 | 1,201,400 |
| 20 mar 2024 | 5.4800 | 5.5550 | 5.4100 | 5.5300 | 5.5300 | 650,200 |
| 19 mar 2024 | 5.3400 | 5.5200 | 5.3250 | 5.5000 | 5.5000 | 878,100 |
| 18 mar 2024 | 5.3700 | 5.4400 | 5.3400 | 5.3900 | 5.3900 | 530,800 |
| 15 mar 2024 | 5.3700 | 5.4200 | 5.2700 | 5.3700 | 5.3700 | 1,213,000 |
| 14 mar 2024 | 5.4000 | 5.5500 | 5.3900 | 5.4400 | 5.4400 | 1,114,200 |
| 13 mar 2024 | 5.5100 | 5.6700 | 5.3700 | 5.4100 | 5.4100 | 1,035,500 |
| 12 mar 2024 | 5.6100 | 5.6700 | 5.4900 | 5.5800 | 5.5800 | 941,700 |
| 11 mar 2024 | 5.5400 | 5.7050 | 5.5400 | 5.6100 | 5.6100 | 1,063,100 |
| 08 mar 2024 | 5.6300 | 5.8000 | 5.5800 | 5.5900 | 5.5900 | 896,500 |
| 07 mar 2024 | 5.6700 | 5.7200 | 5.5600 | 5.5900 | 5.5900 | 729,800 |
| 06 mar 2024 | 5.7000 | 5.7500 | 5.5200 | 5.5900 | 5.5900 | 1,480,700 |
| 05 mar 2024 | 5.9500 | 5.9800 | 5.5900 | 5.6100 | 5.6100 | 954,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.