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:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 4.7800 | 4.8550 | 4.7500 | 4.8100 | 4.8100 | 744,000 |
| 12 sept 2024 | 4.7100 | 4.7700 | 4.6850 | 4.7200 | 4.7200 | 631,000 |
| 11 sept 2024 | 4.6900 | 4.7400 | 4.6200 | 4.6900 | 4.6900 | 625,700 |
| 10 sept 2024 | 4.8900 | 4.9500 | 4.7000 | 4.7400 | 4.7400 | 529,900 |
| 09 sept 2024 | 4.8800 | 5.0100 | 4.8700 | 4.9000 | 4.9000 | 827,700 |
| 06 sept 2024 | 5.1000 | 5.1300 | 4.8650 | 4.9200 | 4.9200 | 1,036,600 |
| 05 sept 2024 | 5.1000 | 5.1400 | 5.0500 | 5.0800 | 5.0800 | 469,400 |
| 04 sept 2024 | 5.1200 | 5.2050 | 5.0600 | 5.1100 | 5.1100 | 611,400 |
| 03 sept 2024 | 5.2300 | 5.2700 | 5.1200 | 5.1400 | 5.1400 | 709,700 |
| 30 ago 2024 | 5.3600 | 5.3600 | 5.1600 | 5.2500 | 5.2500 | 829,300 |
| 29 ago 2024 | 5.3100 | 5.3600 | 5.2400 | 5.3200 | 5.3200 | 801,500 |
| 28 ago 2024 | 5.2900 | 5.3150 | 5.1800 | 5.2500 | 5.2500 | 773,300 |
| 27 ago 2024 | 5.3900 | 5.4600 | 5.2500 | 5.3000 | 5.3000 | 811,200 |
| 26 ago 2024 | 5.5600 | 5.6200 | 5.4100 | 5.4200 | 5.4200 | 634,400 |
| 23 ago 2024 | 5.5000 | 5.5600 | 5.4200 | 5.5100 | 5.5100 | 796,200 |
| 22 ago 2024 | 5.6000 | 5.6400 | 5.4300 | 5.4500 | 5.4500 | 732,200 |
| 21 ago 2024 | 5.6000 | 5.6310 | 5.5400 | 5.6100 | 5.6100 | 655,600 |
| 20 ago 2024 | 5.4600 | 5.5700 | 5.4500 | 5.5500 | 5.5500 | 947,700 |
| 19 ago 2024 | 5.3100 | 5.4600 | 5.2500 | 5.4600 | 5.4600 | 860,600 |
| 16 ago 2024 | 5.2500 | 5.2900 | 5.2050 | 5.2700 | 5.2700 | 4,377,400 |
| 15 ago 2024 | 5.2400 | 5.2800 | 5.1850 | 5.2800 | 5.2800 | 1,064,000 |
| 14 ago 2024 | 5.3400 | 5.4000 | 5.0900 | 5.1300 | 5.1300 | 1,467,800 |
| 13 ago 2024 | 5.1500 | 5.3350 | 5.1300 | 5.3300 | 5.3300 | 969,700 |
| 12 ago 2024 | 5.1000 | 5.1600 | 5.0150 | 5.0900 | 5.0900 | 1,025,500 |
| 09 ago 2024 | 5.2400 | 5.2900 | 5.0700 | 5.1100 | 5.1100 | 1,196,800 |
| 08 ago 2024 | 5.0900 | 5.2450 | 5.0760 | 5.2200 | 5.2200 | 1,128,600 |
| 07 ago 2024 | 5.1600 | 5.2400 | 5.0200 | 5.0300 | 5.0300 | 1,192,900 |
| 06 ago 2024 | 5.0500 | 5.1700 | 5.0000 | 5.0800 | 5.0800 | 1,304,900 |
| 05 ago 2024 | 4.9000 | 5.0750 | 4.8520 | 5.0200 | 5.0200 | 2,222,600 |
| 02 ago 2024 | 5.1900 | 5.2650 | 5.0400 | 5.2500 | 5.2500 | 2,490,400 |
| 01 ago 2024 | 5.8500 | 5.8500 | 5.3000 | 5.4000 | 5.4000 | 4,188,000 |
| 31 jul 2024 | 4.8600 | 4.8700 | 4.7400 | 4.7800 | 4.7800 | 1,540,900 |
| 30 jul 2024 | 4.6800 | 4.8500 | 4.6800 | 4.8400 | 4.8400 | 1,112,700 |
| 29 jul 2024 | 4.8200 | 4.8600 | 4.6500 | 4.6600 | 4.6600 | 845,300 |
| 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 |
| *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.