Premium
Ollies Bargain Outlet Holdings Inc (OLLI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.175 | 0.24335975525 | 71.91 | 78.37 | 71.33 | 2303778 | 74.89566933 | CS |
| 4 | -5.315 | -6.8669250646 | 77.4 | 88.84 | 70.85 | 2264422 | 76.91372105 | CS |
| 12 | -18.13 | -20.0964362911 | 90.215 | 97.3099 | 70.85 | 1894355 | 80.5592712 | CS |
| 26 | -44.325 | -38.0766257194 | 116.41 | 121 | 70.85 | 1549285 | 91.0726549 | CS |
| 52 | -57.985 | -44.5798416237 | 130.07 | 141.87 | 70.85 | 1312583 | 105.41030474 | CS |
| 156 | 10.015 | 16.135008861 | 62.07 | 141.87 | 61.6 | 1155144 | 97.07948018 | CS |
| 260 | -15.205 | -17.4189483331 | 87.29 | 141.87 | 37.6701 | 1193241 | 80.1885537 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 74.21 | -1.3 | -1.72 | 77.01 | 77.93 | 73.72 | 1888336 |
| 1782945300 | 75.51 | -1.37 | -1.78 | 78.37 | 78.37 | 75.11 | 2112340 |
| 1782858900 | 76.88 | 4.55 | 6.29 | 72.85 | 76.955 | 72.4 | 2939695 |
| 1782772500 | 72.33 | 0.42 | 0.58 | 71.91 | 74.07 | 71.82 | 2274739 |
| 1782513300 | 71.91 | 0.5 | 0.70 | 71.16 | 73.35 | 71.04 | 2674119 |
| 1782426900 | 71.41 | -2.68 | -3.62 | 73.32 | 74.765 | 70.85 | 2274814 |
| 1782340500 | 74.09 | 1.3 | 1.79 | 73.06 | 74.93 | 73.06 | 2504029 |
| 1782254100 | 72.79 | -0.63 | -0.86 | 73.53 | 74.7895 | 72.5 | 2339304 |
| 1782167700 | 73.42 | -3.49 | -4.54 | 75.5 | 76.69 | 73.26 | 2125438 |
| 1781822100 | 76.91 | -0.56 | -0.72 | 77.34 | 78.87 | 75.91 | 2877988 |
| 1781735700 | 77.47 | -4.55 | -5.55 | 82.02 | 83.58 | 76.9 | 2547413 |
| 1781649300 | 82.02 | -2.98 | -3.51 | 84.99 | 86.29 | 81.445 | 1589308 |
| 1781562900 | 85 | 1.75 | 2.10 | 83.87 | 88.84 | 83.6 | 2280085 |
| 1781303700 | 83.25 | -0.4 | -0.48 | 83.78 | 86.57 | 83.215 | 3139785 |
| 1781217300 | 83.65 | 5.35 | 6.83 | 77.59 | 84.21 | 77.485 | 1999007 |
| 1781130900 | 78.3 | 0.42 | 0.54 | 77.88 | 79.165 | 76.96 | 1641586 |
| 1781044500 | 77.88 | -0.82 | -1.04 | 78.7 | 81.09 | 77.82 | 1584678 |
| 1780958100 | 78.7 | 2 | 2.61 | 77.4 | 79.99 | 76.7 | 1966929 |
| 1780698900 | 76.7 | 2.23 | 2.99 | 75.49 | 77.82 | 74.99 | 3379694 |
| 1780612500 | 74.47 | -5.27 | -6.61 | 79.565 | 79.86 | 73.61 | 3132140 |
| 1780526100 | 79.74 | 0.49 | 0.62 | 78.1 | 82.1678 | 77.14 | 3300115 |
| 1780439700 | 79.25 | -1.61 | -1.99 | 80.47 | 81.37 | 78.82 | 2888301 |
| 1780353300 | 80.86 | -0.77 | -0.94 | 82.47 | 83.7 | 80.7075 | 1871741 |
| 1780094100 | 81.63 | -0.91 | -1.10 | 82.985 | 83.01 | 80.45 | 1949041 |
| 1780007700 | 82.54 | 3.93 | 5.00 | 81.94 | 84.94 | 80.325 | 2165214 |
| 1779921300 | 78.61 | -2.01 | -2.49 | 80.19 | 81.13 | 78.5 | 1466688 |
| 1779834900 | 80.62 | -1.22 | -1.49 | 81.78 | 82.255 | 78.01 | 1494666 |
| 1779489300 | 81.84 | -1.23 | -1.48 | 82.5 | 83.1 | 80.71 | 1975640 |
| 1779402900 | 83.07 | 0.82 | 1.00 | 82.72 | 83.99 | 81.28 | 2703081 |
| 1779316500 | 82.25 | 2.56 | 3.21 | 79.39 | 82.65 | 77.755 | 1782945 |
| 1779230100 | 79.69 | -1.68 | -2.06 | 81.91 | 81.91 | 79.22 | 1364668 |
| 1779143700 | 81.37 | 2.88 | 3.67 | 80.165 | 82.4191 | 78.615 | 2361202 |
| 1778884500 | 78.49 | -0.26 | -0.33 | 79.55 | 80.98 | 77.66 | 1789748 |
| 1778798100 | 78.75 | 4.53 | 6.10 | 75.13 | 78.88 | 75.13 | 1715786 |
| 1778711700 | 74.22 | -0.96 | -1.28 | 74.45 | 76.12 | 73.315 | 1872569 |
| 1778625300 | 75.18 | -0.55 | -0.73 | 75.73 | 77.37 | 74.4 | 2231793 |
| 1778538900 | 75.73 | -6.48 | -7.88 | 80.85 | 81.17 | 74.9201 | 1947509 |
| 1778279700 | 82.21 | 0.44 | 0.54 | 81.75 | 83.41 | 80.51 | 1132583 |
| 1778193300 | 81.77 | -1.8 | -2.15 | 83.25 | 84 | 81.3 | 1054933 |
| 1778106900 | 83.57 | 1.79 | 2.19 | 82.815 | 84.92 | 82.24 | 1037136 |
| 1778020500 | 81.78 | -0.67 | -0.81 | 82 | 83.22 | 80.8 | 1160438 |
| 1777934100 | 82.45 | -3.16 | -3.69 | 84.92 | 86.565 | 82.37 | 1411126 |
| 1777674900 | 85.61 | -0.9 | -1.04 | 86.51 | 86.84 | 84.29 | 1272766 |
| 1777588500 | 86.51 | 1.11 | 1.30 | 85.09 | 87.37 | 84.87 | 1379428 |
| 1777502100 | 85.4 | -3.32 | -3.74 | 87.65 | 87.98 | 84.81 | 1384438 |
| 1777415700 | 88.72 | -3.33 | -3.62 | 92.05 | 92.9331 | 88.1875 | 1226166 |
| 1777329300 | 92.05 | 1.8 | 1.99 | 90.72 | 93.61 | 90.59 | 1834836 |
| 1777070100 | 90.25 | 2 | 2.27 | 88.67 | 90.3 | 87 | 1199288 |
| 1776983700 | 88.25 | -1.09 | -1.22 | 89.24 | 92.91 | 87.24 | 1211095 |
| 1776897300 | 89.34 | 1.2 | 1.36 | 88.31 | 90.398134 | 87.65 | 1183955 |
| 1776810900 | 88.14 | -5.54 | -5.91 | 93.68 | 94.34 | 87.655 | 1619218 |
| 1776724500 | 93.68 | -1.14 | -1.20 | 95.29 | 95.455 | 91.94 | 948019 |
| 1776465300 | 94.82 | 0.28 | 0.30 | 95.25 | 95.91 | 93.34 | 1280211 |
| 1776378900 | 94.54 | -0.69 | -0.72 | 95.44 | 97.3099 | 93.17 | 1212741 |
| 1776292500 | 95.23 | 0.98 | 1.04 | 94.55 | 96.44 | 94.45 | 1188429 |
| 1776206100 | 94.25 | 2.56 | 2.79 | 91.79 | 94.76 | 90.8 | 1635715 |
| 1776119700 | 91.69 | 1.78 | 1.98 | 90.215 | 91.805 | 89.785 | 1448381 |
| 1775860500 | 89.91 | -2.48 | -2.68 | 92.23 | 92.715 | 88.48 | 1663200 |
| 1775774100 | 92.39 | -4.92 | -5.06 | 96.93 | 97.1 | 92.15 | 1596036 |
| 1775687700 | 97.31 | 1.23 | 1.28 | 98.775 | 99.19 | 96.46 | 1431551 |
| 1775601300 | 96.08 | -1.13 | -1.16 | 97.27 | 97.27 | 94.85 | 916111 |
| 1775514900 | 97.21 | 1.99 | 2.09 | 94.49 | 98.12 | 93.735 | 1225092 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
