U.S. markets open in 8 hours 40 minutes
F S&P 500
4,587.75 -1.75 (-0.04%) F Dow Jones
36,170.00 +4.00 (+0.01%) F Nasdaq
16,018.25 -20.50 (-0.13%) E-mini Russell 2000 Index Futur
1,870.50 +0.80 (+0.04%) Petróleo
70.37 +1.03 (+1.49%) Oro
2,047.40 +1.00 (+0.05%)
Olo Inc. (OLO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
08 dic 2022 - 08 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 dic 2023 | 5.72 | 5.82 | 5.61 | 5.64 | 5.64 | 1,218,200 |
| 06 dic 2023 | 5.75 | 5.87 | 5.69 | 5.79 | 5.79 | 1,305,100 |
| 05 dic 2023 | 5.89 | 6.12 | 5.65 | 5.71 | 5.71 | 1,484,900 |
| 04 dic 2023 | 5.62 | 5.98 | 5.62 | 5.85 | 5.85 | 2,067,500 |
| 01 dic 2023 | 5.30 | 5.67 | 5.30 | 5.65 | 5.65 | 1,642,600 |
| 30 nov 2023 | 5.47 | 5.58 | 5.33 | 5.36 | 5.36 | 854,800 |
| 29 nov 2023 | 5.38 | 5.53 | 5.29 | 5.44 | 5.44 | 1,272,500 |
| 28 nov 2023 | 5.22 | 5.34 | 5.22 | 5.29 | 5.29 | 1,124,600 |
| 27 nov 2023 | 5.21 | 5.30 | 5.20 | 5.22 | 5.22 | 1,241,000 |
| 24 nov 2023 | 5.09 | 5.28 | 5.06 | 5.27 | 5.27 | 467,900 |
| 22 nov 2023 | 5.08 | 5.11 | 5.05 | 5.09 | 5.09 | 708,600 |
| 21 nov 2023 | 5.01 | 5.09 | 4.99 | 5.00 | 5.00 | 980,200 |
| 20 nov 2023 | 4.99 | 5.12 | 4.99 | 5.07 | 5.07 | 966,900 |
| 17 nov 2023 | 4.93 | 5.02 | 4.91 | 5.01 | 5.01 | 1,269,500 |
| 16 nov 2023 | 4.94 | 5.01 | 4.87 | 4.90 | 4.90 | 1,181,500 |
| 15 nov 2023 | 5.00 | 5.10 | 4.91 | 4.99 | 4.99 | 1,184,800 |
| 14 nov 2023 | 4.90 | 5.04 | 4.88 | 5.01 | 5.01 | 1,298,800 |
| 13 nov 2023 | 4.68 | 4.80 | 4.66 | 4.71 | 4.71 | 1,225,900 |
| 10 nov 2023 | 4.52 | 4.77 | 4.52 | 4.72 | 4.72 | 1,675,300 |
| 09 nov 2023 | 4.69 | 4.75 | 4.48 | 4.50 | 4.50 | 2,057,900 |
| 08 nov 2023 | 4.35 | 4.79 | 4.35 | 4.62 | 4.62 | 3,302,100 |
| 07 nov 2023 | 5.00 | 5.03 | 4.25 | 4.35 | 4.35 | 9,139,300 |
| 06 nov 2023 | 5.75 | 5.86 | 5.64 | 5.85 | 5.85 | 2,355,900 |
| 03 nov 2023 | 5.69 | 5.80 | 5.61 | 5.76 | 5.76 | 1,468,600 |
| 02 nov 2023 | 5.39 | 5.55 | 5.39 | 5.55 | 5.55 | 1,710,200 |
| 01 nov 2023 | 5.14 | 5.31 | 5.11 | 5.31 | 5.31 | 1,279,300 |
| 31 oct 2023 | 5.22 | 5.30 | 5.06 | 5.11 | 5.11 | 2,303,600 |
| 30 oct 2023 | 5.26 | 5.36 | 5.11 | 5.22 | 5.22 | 2,275,000 |
| 27 oct 2023 | 5.36 | 5.46 | 5.19 | 5.20 | 5.20 | 5,010,700 |
| 26 oct 2023 | 5.31 | 5.38 | 5.24 | 5.35 | 5.35 | 1,016,100 |
| 25 oct 2023 | 5.57 | 5.57 | 5.29 | 5.30 | 5.30 | 851,700 |
| 24 oct 2023 | 5.58 | 5.76 | 5.58 | 5.62 | 5.62 | 929,000 |
| 23 oct 2023 | 5.49 | 5.64 | 5.41 | 5.54 | 5.54 | 907,800 |
| 20 oct 2023 | 5.74 | 5.74 | 5.46 | 5.47 | 5.47 | 1,031,100 |
| 19 oct 2023 | 5.73 | 5.80 | 5.66 | 5.71 | 5.71 | 537,100 |
| 18 oct 2023 | 5.73 | 5.88 | 5.69 | 5.71 | 5.71 | 793,000 |
| 17 oct 2023 | 5.56 | 5.86 | 5.55 | 5.82 | 5.82 | 785,200 |
| 16 oct 2023 | 5.57 | 5.67 | 5.47 | 5.62 | 5.62 | 658,000 |
| 13 oct 2023 | 5.63 | 5.65 | 5.51 | 5.54 | 5.54 | 814,100 |
| 12 oct 2023 | 5.95 | 5.95 | 5.60 | 5.65 | 5.65 | 733,900 |
| 11 oct 2023 | 5.95 | 5.99 | 5.83 | 5.88 | 5.88 | 549,100 |
| 10 oct 2023 | 5.71 | 6.02 | 5.69 | 5.96 | 5.96 | 818,000 |
| 09 oct 2023 | 5.71 | 5.76 | 5.63 | 5.71 | 5.71 | 685,500 |
| 06 oct 2023 | 5.77 | 5.86 | 5.72 | 5.80 | 5.80 | 622,400 |
| 05 oct 2023 | 5.97 | 5.97 | 5.76 | 5.82 | 5.82 | 820,300 |
| 04 oct 2023 | 5.93 | 6.03 | 5.92 | 6.01 | 6.01 | 525,900 |
| 03 oct 2023 | 6.02 | 6.06 | 5.85 | 5.91 | 5.91 | 686,700 |
| 02 oct 2023 | 6.06 | 6.12 | 6.02 | 6.05 | 6.05 | 707,700 |
| 29 sept 2023 | 6.15 | 6.18 | 6.02 | 6.06 | 6.06 | 746,100 |
| 28 sept 2023 | 5.93 | 6.22 | 5.93 | 6.10 | 6.10 | 815,700 |
| 27 sept 2023 | 5.98 | 6.06 | 5.89 | 5.95 | 5.95 | 1,337,700 |
| 26 sept 2023 | 6.15 | 6.22 | 5.91 | 5.93 | 5.93 | 900,800 |
| 25 sept 2023 | 6.10 | 6.22 | 6.07 | 6.17 | 6.17 | 962,100 |
| 22 sept 2023 | 6.06 | 6.18 | 6.00 | 6.15 | 6.15 | 844,300 |
| 21 sept 2023 | 5.91 | 6.05 | 5.90 | 5.98 | 5.98 | 1,285,800 |
| 20 sept 2023 | 5.94 | 6.06 | 5.89 | 5.96 | 5.96 | 1,321,900 |
| 19 sept 2023 | 5.85 | 5.95 | 5.79 | 5.91 | 5.91 | 1,037,300 |
| 18 sept 2023 | 5.69 | 5.86 | 5.62 | 5.84 | 5.84 | 1,183,700 |
| 15 sept 2023 | 5.71 | 5.77 | 5.63 | 5.72 | 5.72 | 2,647,100 |
| 14 sept 2023 | 5.74 | 5.84 | 5.67 | 5.74 | 5.74 | 891,200 |
| 13 sept 2023 | 5.90 | 5.90 | 5.71 | 5.72 | 5.72 | 1,229,000 |
| 12 sept 2023 | 6.03 | 6.10 | 5.81 | 5.83 | 5.83 | 1,769,300 |
| 11 sept 2023 | 6.14 | 6.28 | 6.08 | 6.10 | 6.10 | 626,500 |
| 08 sept 2023 | 6.13 | 6.26 | 6.03 | 6.14 | 6.14 | 2,434,300 |
| 07 sept 2023 | 6.08 | 6.22 | 5.96 | 6.16 | 6.16 | 1,361,800 |
| 06 sept 2023 | 6.50 | 6.53 | 6.04 | 6.11 | 6.11 | 1,178,300 |
| 05 sept 2023 | 6.47 | 6.53 | 6.43 | 6.50 | 6.50 | 1,079,800 |
| 01 sept 2023 | 6.53 | 6.68 | 6.51 | 6.52 | 6.52 | 965,800 |
| 31 ago 2023 | 6.44 | 6.51 | 6.35 | 6.45 | 6.45 | 1,478,400 |
| 30 ago 2023 | 6.28 | 6.60 | 6.26 | 6.44 | 6.44 | 844,900 |
| 29 ago 2023 | 6.34 | 6.43 | 6.29 | 6.33 | 6.33 | 856,700 |
| 28 ago 2023 | 6.31 | 6.41 | 6.30 | 6.35 | 6.35 | 944,400 |
| 25 ago 2023 | 6.21 | 6.30 | 6.13 | 6.28 | 6.28 | 894,600 |
| 24 ago 2023 | 6.40 | 6.42 | 6.21 | 6.25 | 6.25 | 863,500 |
| 23 ago 2023 | 6.38 | 6.49 | 6.35 | 6.41 | 6.41 | 749,800 |
| 22 ago 2023 | 6.43 | 6.47 | 6.34 | 6.38 | 6.38 | 770,500 |
| 21 ago 2023 | 6.56 | 6.58 | 6.38 | 6.40 | 6.40 | 826,200 |
| 18 ago 2023 | 6.40 | 6.60 | 6.39 | 6.57 | 6.57 | 1,535,700 |
| 17 ago 2023 | 6.54 | 6.62 | 6.43 | 6.50 | 6.50 | 970,400 |
| 16 ago 2023 | 6.53 | 6.63 | 6.48 | 6.56 | 6.56 | 773,400 |
| 15 ago 2023 | 6.62 | 6.67 | 6.50 | 6.57 | 6.57 | 837,600 |
| 14 ago 2023 | 6.79 | 6.87 | 6.66 | 6.67 | 6.67 | 807,100 |
| 11 ago 2023 | 6.77 | 6.89 | 6.70 | 6.85 | 6.85 | 716,500 |
| 10 ago 2023 | 6.95 | 7.11 | 6.74 | 6.77 | 6.77 | 903,400 |
| 09 ago 2023 | 7.21 | 7.22 | 6.84 | 6.93 | 6.93 | 1,105,300 |
| 08 ago 2023 | 7.26 | 7.26 | 7.14 | 7.23 | 7.23 | 985,500 |
| 07 ago 2023 | 7.37 | 7.51 | 7.21 | 7.41 | 7.41 | 946,800 |
| 04 ago 2023 | 7.38 | 7.53 | 7.20 | 7.37 | 7.37 | 1,834,400 |
| 03 ago 2023 | 7.62 | 7.84 | 7.22 | 7.34 | 7.34 | 1,328,500 |
| 02 ago 2023 | 8.50 | 8.84 | 7.55 | 7.67 | 7.67 | 2,139,400 |
| 01 ago 2023 | 7.79 | 8.07 | 7.68 | 7.99 | 7.99 | 2,146,100 |
| 31 jul 2023 | 7.76 | 7.89 | 7.63 | 7.86 | 7.86 | 1,688,800 |
| 28 jul 2023 | 7.49 | 7.72 | 7.41 | 7.70 | 7.70 | 1,705,700 |
| 27 jul 2023 | 7.45 | 7.49 | 7.32 | 7.39 | 7.39 | 838,400 |
| 26 jul 2023 | 7.19 | 7.41 | 7.19 | 7.36 | 7.36 | 748,000 |
| 25 jul 2023 | 7.25 | 7.34 | 7.19 | 7.23 | 7.23 | 820,800 |
| 24 jul 2023 | 7.24 | 7.33 | 7.11 | 7.26 | 7.26 | 819,900 |
| 21 jul 2023 | 7.19 | 7.36 | 7.09 | 7.20 | 7.20 | 1,337,800 |
| 20 jul 2023 | 7.05 | 7.45 | 6.99 | 7.14 | 7.14 | 2,622,100 |
| 19 jul 2023 | 6.64 | 6.82 | 6.59 | 6.72 | 6.72 | 1,529,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.