U.S. Markets closed

Olo Inc. (OLO)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
4.4300-0.0800 (-1.77%)
Al cierre: 04:00PM EDT
4.4300 -0.01 (-0.11%)
Fuera de horario: 04:05PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20244.47004.48004.40004.43004.4300605,400
13 jun 20244.58004.59004.43004.51004.5100840,800
12 jun 20244.56004.68004.55004.60004.60001,026,800
11 jun 20244.43004.45004.38004.42004.4200851,500
10 jun 20244.37004.50504.35004.50004.50001,468,800
07 jun 20244.47004.53004.42004.44004.4400916,700
06 jun 20244.55004.59504.42004.50004.50001,118,000
05 jun 20244.56004.61004.51004.56004.5600621,200
04 jun 20244.52004.58504.51004.55004.5500864,800
03 jun 20244.63004.66004.51004.56004.56001,478,900
31 may 20244.55004.63004.52004.58004.5800941,800
30 may 20244.56004.59004.48004.51004.5100650,300
29 may 20244.55004.60004.50004.56004.5600694,900
28 may 20244.61004.72004.57004.64004.64001,047,400
24 may 20244.63004.65004.56004.61004.61001,017,000
23 may 20244.71004.73004.57004.64004.64001,555,800
22 may 20244.63004.74504.63004.71004.7100926,300
21 may 20244.76004.79004.63004.68004.6800851,400
20 may 20244.88004.88004.73004.79004.7900754,000
17 may 20244.95004.95504.84504.88004.8800728,300
16 may 20244.73004.97004.73004.94004.94001,254,800
15 may 20244.93004.94004.75004.78004.78001,035,000
14 may 20244.74004.93004.74004.86004.86001,311,900
13 may 20244.62004.72004.57504.67004.67002,520,100
10 may 20244.76004.79504.58004.62004.6200900,200
09 may 20244.72004.85004.65004.75004.75001,738,800
08 may 20245.15005.59004.61004.70004.70002,568,600
07 may 20244.87004.87004.69004.69004.6900720,700
06 may 20244.82004.91004.80004.87004.8700897,200
03 may 20244.94004.97004.78004.79004.7900520,000
02 may 20244.99004.99004.82004.83004.8300557,800
01 may 20244.82005.11504.82004.92004.92001,237,600
30 abr 20244.88004.94504.79004.80004.8000865,800
29 abr 20245.03005.09004.91504.93004.9300774,200
26 abr 20244.89005.02004.83005.00005.0000731,100
25 abr 20244.83004.89004.81004.84004.8400928,900
24 abr 20244.91004.95004.87004.91004.91001,241,100
23 abr 20244.69004.94004.69004.92004.92001,327,100
22 abr 20244.71004.73004.65004.70004.7000908,000
19 abr 20244.67004.74004.64004.67004.6700623,900
18 abr 20244.73004.81004.68004.69004.6900852,000
17 abr 20244.87004.88504.72004.73004.7300598,600
16 abr 20244.84004.91004.80004.84004.8400814,700
15 abr 20244.99005.00004.84004.87004.8700721,200
12 abr 20245.10005.14004.95004.99004.9900681,300
11 abr 20245.05005.16005.02505.16005.16001,029,000
10 abr 20245.08005.13504.98005.05005.0500920,700
09 abr 20245.21005.30005.20005.26005.2600735,600
08 abr 20245.18005.26005.15005.21005.2100694,800
05 abr 20245.11005.18505.09005.14005.1400964,600
04 abr 20245.27005.32005.14005.15005.1500737,100
03 abr 20245.18005.25005.15005.19005.1900653,600
02 abr 20245.28005.28005.20505.23005.2300610,200
01 abr 20245.51005.57005.34505.37005.3700553,000
28 mar 20245.29005.62505.29005.49005.4900856,300
27 mar 20245.31005.34005.22505.29005.2900699,000
26 mar 20245.31005.35005.22005.24005.2400662,300
25 mar 20245.20005.30005.20005.26005.2600709,500
22 mar 20245.50005.50005.19505.20005.2000976,600
21 mar 20245.61005.65005.47005.50005.50001,201,400
20 mar 20245.48005.55505.41005.53005.5300650,200
19 mar 20245.34005.52005.32505.50005.5000878,100
18 mar 20245.37005.44005.34005.39005.3900530,800
15 mar 20245.37005.42005.27005.37005.37001,213,000
14 mar 20245.40005.55005.39005.44005.44001,114,200
13 mar 20245.51005.67005.37005.41005.41001,035,500
12 mar 20245.61005.67005.49005.58005.5800941,700
11 mar 20245.54005.70505.54005.61005.61001,063,100
08 mar 20245.63005.80005.58005.59005.5900896,500
07 mar 20245.67005.72005.56005.59005.5900729,800
06 mar 20245.70005.75005.52005.59005.59001,480,700
05 mar 20245.95005.98005.59005.61005.6100954,000
04 mar 20245.94006.08005.80506.04006.04001,001,600
01 mar 20245.81005.98005.75005.92005.9200706,400
29 feb 20245.94005.95005.75505.82005.82001,002,700
28 feb 20246.01006.10005.83005.83005.8300705,100
27 feb 20246.09006.15006.00006.10006.1000914,000
26 feb 20245.96006.05505.91006.01006.01001,073,300
23 feb 20245.97006.14005.88005.98005.98001,504,600
22 feb 20246.84006.84005.77505.92005.92003,743,800
21 feb 20245.79005.85005.66005.78005.78001,519,100
20 feb 20245.82005.89005.69005.87005.8700858,700
16 feb 20245.90006.01505.85005.92005.92001,802,400
15 feb 20246.00006.06005.84005.97005.97001,031,300
14 feb 20245.59006.00005.55005.94005.94001,242,400
13 feb 20245.70005.85005.57005.59005.59001,081,800
12 feb 20245.81006.10005.81005.99005.99001,355,500
09 feb 20245.66005.86005.66005.81005.8100914,300
08 feb 20245.51005.68505.49005.65005.6500581,800
07 feb 20245.50005.59005.45505.53005.5300817,300
06 feb 20245.37005.51005.34005.50005.5000663,700
05 feb 20245.32005.39005.27305.35005.35001,092,000
02 feb 20245.28005.49505.26005.43005.4300754,000
01 feb 20245.26005.37805.20005.36005.3600683,100
31 ene 20245.24005.40005.17005.17005.1700922,900
30 ene 20245.35005.56005.25505.27005.27001,087,500
29 ene 20245.11005.43005.11005.42005.4200905,100
26 ene 20245.18005.23005.11005.11005.1100654,700
25 ene 20245.14005.18005.09005.15005.1500767,700
24 ene 20245.15005.22005.04305.06005.0600909,400
*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...