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 | 7.7267 | 7.95146403384 | 97.1733 | 105.16 | 94.875 | 1077459 | 100.03050517 | CS |
| 4 | -3.425 | -3.16178167551 | 108.325 | 110.48 | 94.875 | 879744 | 103.20419818 | CS |
| 12 | 3.04 | 2.98448851365 | 101.86 | 120.03 | 94.875 | 1095591 | 107.92094822 | CS |
| 26 | 16.08 | 18.1040306237 | 88.82 | 120.03 | 86.6675 | 1045979 | 101.09181672 | CS |
| 52 | 25.94 | 32.852077001 | 78.96 | 120.03 | 68.05 | 1085619 | 92.83154305 | CS |
| 156 | 60.51 | 136.314485244 | 44.39 | 120.03 | 37.6701 | 1140925 | 70.19141963 | CS |
| 260 | 52.5 | 100.190839695 | 52.4 | 123.52 | 28.83 | 1169748 | 72.64559133 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 103.51 | 4.37 | 4.41 | 100.05 | 104.475 | 99.66 | 1268324 |
| 1740699300 | 99.14 | -1.75 | -1.73 | 100.98 | 101.63 | 97.97 | 827607 |
| 1740612900 | 100.89 | 1.89 | 1.91 | 99.79 | 102.7 | 99.42 | 1260704 |
| 1740526500 | 99 | 2.73 | 2.84 | 96.93 | 99.18 | 96.2 | 1085334 |
| 1740440100 | 96.27 | -0.51 | -0.53 | 96.48 | 97.34 | 94.875 | 976872 |
| 1740180900 | 96.78 | -5.73 | -5.59 | 102.97 | 102.97 | 95.01 | 1354578 |
| 1740094500 | 102.51 | -3.87 | -3.64 | 105.72 | 106.235 | 102.08 | 668929 |
| 1740008100 | 106.38 | -2.9 | -2.65 | 108.56 | 108.825 | 105.57 | 616981 |
| 1739921700 | 109.28 | 0.93 | 0.86 | 108.51 | 109.62 | 106.89 | 831859 |
| 1739576100 | 108.35 | 1.64 | 1.54 | 107.09 | 109.04 | 106.03 | 1014781 |
| 1739489700 | 106.71 | 4.24 | 4.14 | 102.55 | 106.83 | 102.43 | 713869 |
| 1739403300 | 102.47 | -0.94 | -0.91 | 102.22 | 104.09 | 102.05 | 693576 |
| 1739316900 | 103.41 | 0.16 | 0.15 | 103.11 | 105.25 | 102.58 | 747678 |
| 1739230500 | 103.25 | -1.46 | -1.39 | 104.98 | 105 | 101.6 | 1003402 |
| 1738971300 | 104.71 | -3.19 | -2.96 | 107.17 | 107.53 | 101.95 | 867983 |
| 1738884900 | 107.9 | 0.72 | 0.67 | 107.57 | 108.43 | 105.76 | 473243 |
| 1738798500 | 107.18 | 1.71 | 1.62 | 105.94 | 107.45 | 105.48 | 590932 |
| 1738712100 | 105.47 | -2.16 | -2.01 | 105.7 | 108.06 | 105.07 | 932531 |
| 1738625700 | 107.63 | -3.88 | -3.48 | 107.73 | 110.48 | 107.22 | 961737 |
| 1738366500 | 111.51 | -1.38 | -1.22 | 113 | 114.445 | 110.73 | 531321 |
| 1738280100 | 112.89 | 0.3 | 0.27 | 113.27 | 115.33 | 112.86 | 669963 |
| 1738193700 | 112.59 | -1.26 | -1.11 | 114.18 | 114.76 | 111.885 | 435917 |
| 1738107300 | 113.85 | 0.8 | 0.71 | 112.57 | 115.42 | 112.03 | 547797 |
| 1738020900 | 113.05 | 0.14 | 0.12 | 112.105 | 113.14 | 110.25 | 649820 |
| 1737761700 | 112.91 | 1.64 | 1.47 | 112.07 | 114.0989 | 112.07 | 527101 |
| 1737675300 | 111.27 | 0 | 0.00 | 111.27 | 111.27 | 111.27 | 0 |
| 1737588900 | 111.27 | -2.39 | -2.10 | 112.57 | 113.69 | 110.396 | 1032498 |
| 1737502500 | 113.66 | 6.8 | 6.36 | 108.13 | 113.76 | 108.08 | 1544115 |
| 1737156900 | 106.86 | 2.38 | 2.28 | 104.85 | 107.16 | 104.2925 | 1397542 |
| 1737070500 | 104.48 | 7.48 | 7.71 | 100.96 | 105.35 | 100.9 | 1781154 |
| 1736984100 | 97 | -2.63 | -2.64 | 100.94 | 101.79 | 96.52 | 1469465 |
| 1736897700 | 99.63 | -1.62 | -1.60 | 101.44 | 101.675 | 98.36 | 964808 |
| 1736811300 | 101.25 | -5.11 | -4.80 | 105.5 | 106.2 | 100.93 | 1666871 |
| 1736552100 | 106.36 | 1.91 | 1.83 | 102.62 | 107.53 | 102.62 | 1141961 |
| 1736379300 | 104.45 | 0.95 | 0.91 | 103.3 | 104.85 | 102.38 | 739928 |
| 1736292900 | 103.505 | -2.67 | -2.51 | 106.26 | 106.6449 | 103.175 | 1146078 |
| 1736206500 | 106.17 | -0.46 | -0.43 | 106.61 | 107.245 | 105.37 | 1074919 |
| 1735947300 | 106.63 | -1.64 | -1.51 | 108.52 | 108.96 | 106.17 | 1047237 |
| 1735860900 | 108.27 | -1.46 | -1.33 | 110.12 | 111.92 | 107.8576 | 1165500 |
| 1735688100 | 109.73 | -0.78 | -0.71 | 111 | 111.53 | 109.348 | 1249239 |
| 1735601700 | 110.51 | -7.09 | -6.03 | 115.32 | 115.77 | 110.39 | 1509932 |
| 1735342500 | 117.6 | -2.2 | -1.84 | 119.08 | 119.425 | 116.66 | 733768 |
| 1735256100 | 119.8 | 0.94 | 0.79 | 118.5 | 120.01 | 118.205 | 669587 |
| 1735077840 | 118.86 | 1.29 | 1.10 | 117.74 | 118.94 | 116.41 | 386444 |
| 1734996900 | 117.57 | -0.34 | -0.29 | 117.71 | 118.25 | 116.22 | 654259 |
| 1734737700 | 117.91 | 0.28 | 0.24 | 117.17 | 120.03 | 116.35 | 1985602 |
| 1734651300 | 117.63 | 3.14 | 2.74 | 114.68 | 118.95 | 113.65 | 1492426 |
| 1734564900 | 114.49 | -0.45 | -0.39 | 118.3 | 118.47 | 114 | 1488155 |
| 1734478500 | 114.94 | 0.56 | 0.49 | 114.29 | 116.63 | 113.73 | 1325888 |
| 1734392100 | 114.38 | 1.61 | 1.43 | 113 | 116.175 | 112.09 | 1117855 |
| 1734132900 | 112.77 | 1.58 | 1.42 | 111.38 | 113.52 | 110.98 | 1719537 |
| 1734046500 | 111.19 | -2.32 | -2.04 | 113.27 | 113.615 | 110.51 | 1317169 |
| 1733960100 | 113.505 | 2.49 | 2.24 | 112.51 | 115.98 | 112.35 | 1841370 |
| 1733873700 | 111.02 | 12.97 | 13.23 | 109.25 | 113.76 | 106.9 | 3750402 |
| 1733787300 | 98.05 | -3.49 | -3.44 | 101.86 | 102.52 | 97.5 | 2067784 |
| 1733528100 | 101.54 | 1.25 | 1.25 | 100.75 | 102.65 | 100.38 | 1316181 |
| 1733441700 | 100.29 | -0.02 | -0.02 | 100.98 | 101.27 | 99.16 | 802659 |
| 1733355300 | 100.31 | 3 | 3.08 | 97.38 | 101.9 | 97.1 | 1261838 |
| 1733268900 | 97.31 | -2.56 | -2.56 | 96.35 | 98 | 94.15 | 1118435 |
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
