Premium
Olo Inc (OLO)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.615 | -8.34464043419 | 7.37 | 7.42 | 6.66 | 2070233 | 6.99267291 | CS |
| 4 | -0.425 | -5.91922005571 | 7.18 | 7.5999 | 6.66 | 1074225 | 7.17187557 | CS |
| 12 | -0.565 | -7.71857923497 | 7.32 | 8.2788 | 6.66 | 1297988 | 7.49093998 | CS |
| 26 | 1.195 | 21.4928057554 | 5.56 | 8.2788 | 4.56 | 1153963 | 6.58185168 | CS |
| 52 | 0.795 | 13.3389261745 | 5.96 | 8.2788 | 4.2 | 1081106 | 5.81812537 | CS |
| 156 | -4.725 | -41.1585365854 | 11.48 | 14.67 | 4.2 | 1259272 | 7.5022237 | CS |
| 260 | -5.615 | -45.3920776071 | 12.37 | 49 | 4.2 | 945080 | 11.65665872 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 6.87 | -0.22 | -3.10 | 7.15 | 7.2 | 6.82 | 4677584 |
| 1740094800 | 7.09 | -0.05 | -0.70 | 7.12 | 7.22 | 6.9 | 1426692 |
| 1740008400 | 7.14 | -0.14 | -1.92 | 7.26 | 7.42 | 7.095 | 1360394 |
| 1739922000 | 7.28 | 0.03 | 0.41 | 7.37 | 7.37 | 7.2 | 816262 |
| 1739576400 | 7.25 | -0.09 | -1.23 | 7.44 | 7.45 | 7.23 | 1056229 |
| 1739490000 | 7.34 | 0.27 | 3.82 | 7.14 | 7.36 | 7.085 | 741721 |
| 1739403600 | 7.07 | -0.04 | -0.56 | 7 | 7.14 | 6.88 | 632297 |
| 1739317200 | 7.11 | -0.05 | -0.70 | 7.08 | 7.18 | 7.0229 | 601034 |
| 1739230800 | 7.16 | 0.01 | 0.14 | 7.19 | 7.269 | 7.08 | 668634 |
| 1738971600 | 7.15 | -0.12 | -1.65 | 7.25 | 7.2752 | 7.07 | 879335 |
| 1738885200 | 7.27 | -0.16 | -2.15 | 7.45 | 7.48 | 7.26 | 561911 |
| 1738798800 | 7.43 | 0.23 | 3.19 | 7.23 | 7.44 | 7.14 | 833236 |
| 1738712400 | 7.2 | -0.07 | -0.96 | 7.33 | 7.37 | 7.195 | 1293671 |
| 1738626000 | 7.27 | -0.11 | -1.49 | 7.17 | 7.3315 | 7.08 | 756856 |
| 1738366800 | 7.38 | -0.07 | -0.94 | 7.52 | 7.59 | 7.25 | 1091417 |
| 1738280400 | 7.45 | 0.04 | 0.54 | 7.44 | 7.5999 | 7.39 | 669889 |
| 1738194000 | 7.41 | -0.14 | -1.85 | 7.53 | 7.53 | 7.32 | 775561 |
| 1738107600 | 7.55 | 0.24 | 3.28 | 7.3 | 7.585 | 7.22 | 834682 |
| 1738021200 | 7.31 | 0.03 | 0.41 | 7.18 | 7.5 | 7.07 | 773186 |
| 1737762000 | 7.28 | -0.14 | -1.89 | 7.43 | 7.53 | 7.275 | 622395 |
| 1737675600 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1737589200 | 7.42 | -0.42 | -5.36 | 7.85 | 7.85 | 7.38 | 1052105 |
| 1737502800 | 7.84 | 0.1 | 1.29 | 7.81 | 7.91 | 7.69 | 2267582 |
| 1737157200 | 7.74 | 0.2 | 2.65 | 7.7 | 7.79 | 7.58 | 1262627 |
| 1737070800 | 7.54 | -0.03 | -0.40 | 7.55 | 7.745 | 7.455 | 1313764 |
| 1736984400 | 7.57 | 0.09 | 1.20 | 7.65 | 7.75 | 7.52 | 1044549 |
| 1736898000 | 7.48 | 0.27 | 3.74 | 7.3 | 7.51 | 7.23 | 1714871 |
| 1736811600 | 7.21 | -0.04 | -0.55 | 7.16 | 7.28 | 7.01 | 1269916 |
| 1736552400 | 7.25 | -0.36 | -4.73 | 7.45 | 7.6 | 7.21 | 1129885 |
| 1736379600 | 7.61 | -0.24 | -3.06 | 7.53 | 7.72 | 7.36 | 1707932 |
| 1736293200 | 7.85 | -0.21 | -2.61 | 8.08 | 8.1199999 | 7.71 | 996852 |
| 1736206800 | 8.06 | -0.06 | -0.74 | 8.22 | 8.35 | 8.02 | 1469983 |
| 1735947600 | 8.1199999 | 0.41 | 5.32 | 7.85 | 8.13 | 7.85 | 1197323 |
| 1735861200 | 7.71 | 0.03 | 0.39 | 7.75 | 7.8 | 7.58 | 842086 |
| 1735688400 | 7.68 | -0.02 | -0.26 | 7.72 | 7.75 | 7.595 | 885215 |
| 1735602000 | 7.7 | 0.07 | 0.92 | 7.5 | 7.81 | 7.4 | 1254747 |
| 1735342800 | 7.63 | -0.18 | -2.30 | 7.76 | 7.7827 | 7.55 | 828062 |
| 1735256400 | 7.81 | 0.09 | 1.17 | 7.67 | 7.87 | 7.65 | 558644 |
| 1735077840 | 7.72 | 0.17 | 2.25 | 7.59 | 7.735 | 7.52 | 497527 |
| 1734997200 | 7.55 | -0.28 | -3.58 | 7.76 | 7.84 | 7.54 | 873821 |
| 1734738000 | 7.83 | 0.19 | 2.49 | 7.5 | 7.91 | 7.32 | 2544469 |
| 1734651600 | 7.64 | 0.09 | 1.19 | 7.74 | 7.81 | 7.54 | 1920751 |
| 1734565200 | 7.55 | -0.47 | -5.86 | 8.06 | 8.18 | 7.5211 | 2228635 |
| 1734478800 | 8.02 | 0.14 | 1.78 | 7.9 | 8.1 | 7.77 | 2354484 |
| 1734392400 | 7.88 | 0.17 | 2.20 | 7.73 | 7.93 | 7.6 | 1393957 |
| 1734133200 | 7.71 | 0.06 | 0.78 | 7.75 | 7.85 | 7.58 | 1055724 |
| 1734046800 | 7.65 | -0.06 | -0.78 | 7.54 | 7.8 | 7.53 | 1837373 |
| 1733960400 | 7.71 | 0.09 | 1.18 | 7.62 | 7.885 | 7.51 | 1621784 |
| 1733874000 | 7.62 | 0.15 | 2.01 | 7.4 | 7.76 | 7.35 | 2522474 |
| 1733787600 | 7.47 | -0.05 | -0.66 | 7.55 | 7.71 | 7.33 | 2109241 |
| 1733528400 | 7.52 | 0.31 | 4.30 | 7.29 | 7.56 | 7.15 | 2538806 |
| 1733442000 | 7.21 | -0.12 | -1.64 | 7.3 | 7.3689 | 7.135 | 1195099 |
| 1733355600 | 7.33 | 0.09 | 1.24 | 7.3 | 7.43 | 7.24 | 1197554 |
| 1733269200 | 7.24 | -0.08 | -1.09 | 7.2 | 7.41 | 7.19 | 1188630 |
| 1733182800 | 7.32 | 0.03 | 0.41 | 7.32 | 7.32 | 7.105 | 2056656 |
| 1732917840 | 7.29 | 0.03 | 0.41 | 7.3 | 7.31 | 7.22 | 526305 |
| 1732750800 | 7.26 | 0.32 | 4.61 | 6.99 | 7.32 | 6.92 | 1437621 |
| 1732664400 | 6.94 | -0.31 | -4.28 | 7.2 | 7.2199 | 6.92 | 1802349 |
| 1732578000 | 7.25 | 0.08 | 1.12 | 7.33 | 7.415 | 7.161 | 1438272 |
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
