Premium
Olo Inc (OLO)
NYSE
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 | -0.28 | -3.63636363636 | 7.7 | 7.91 | 7.38 | 1527438 | 7.71601312 | CS |
| 4 | -0.34 | -4.38144329897 | 7.76 | 8.35 | 7.01 | 1264844 | 7.65948316 | CS |
| 12 | 2.33 | 45.7760314342 | 5.09 | 8.35 | 5.02 | 1556291 | 7.14118108 | CS |
| 26 | 2.63 | 54.9060542797 | 4.79 | 8.35 | 4.56 | 1235818 | 6.20039145 | CS |
| 52 | 2.27 | 44.0776699029 | 5.15 | 8.35 | 4.2 | 1092039 | 5.71553184 | CS |
| 156 | -7.18 | -49.1780821918 | 14.6 | 19.3 | 4.2 | 1266413 | 7.76897931 | CS |
| 260 | -4.95 | -40.0161681487 | 12.37 | 49 | 4.2 | 934651 | 11.7300103 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.77 | 7.91 | 7.69 | 2258044 |
| 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 | 7.52 | 7.55 | 7.21 | 1113860 |
| 1736379600 | 7.61 | -0.24 | -3.06 | 7.69 | 7.72 | 7.36 | 1649602 |
| 1736293200 | 7.85 | -0.21 | -2.61 | 8.0513 | 8.06 | 7.71 | 975338 |
| 1736206800 | 8.06 | -0.06 | -0.74 | 8.2449999 | 8.2788 | 8.02 | 1414350 |
| 1735947600 | 8.1199999 | 0.41 | 5.32 | 7.8963 | 8.13 | 7.89 | 1161760 |
| 1735861200 | 7.71 | 0.03 | 0.39 | 7.74 | 7.78 | 7.58 | 834369 |
| 1735688400 | 7.68 | -0.02 | -0.26 | 7.72 | 7.75 | 7.595 | 885215 |
| 1735602000 | 7.7 | 0.07 | 0.92 | 7.485 | 7.81 | 7.4 | 1218845 |
| 1735342800 | 7.63 | -0.18 | -2.30 | 7.77 | 7.7827 | 7.55 | 808926 |
| 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 | 871866 |
| 1734738000 | 7.83 | 0.19 | 2.49 | 7.4681 | 7.91 | 7.4681 | 2348657 |
| 1734651600 | 7.64 | 0.09 | 1.19 | 7.73 | 7.81 | 7.54 | 1899985 |
| 1734565200 | 7.55 | -0.47 | -5.86 | 8.0355 | 8.18 | 7.5211 | 2218968 |
| 1734478800 | 8.02 | 0.14 | 1.78 | 7.77 | 8.1 | 7.77 | 2225908 |
| 1734392400 | 7.88 | 0.17 | 2.20 | 7.67 | 7.93 | 7.6 | 1361678 |
| 1734133200 | 7.71 | 0.06 | 0.78 | 7.735 | 7.85 | 7.58 | 1015344 |
| 1734046800 | 7.65 | -0.06 | -0.78 | 7.63 | 7.8 | 7.56 | 1800590 |
| 1733960400 | 7.71 | 0.09 | 1.18 | 7.62 | 7.885 | 7.51 | 1605243 |
| 1733874000 | 7.62 | 0.15 | 2.01 | 7.395 | 7.76 | 7.395 | 2508730 |
| 1733787600 | 7.47 | -0.05 | -0.66 | 7.6216 | 7.71 | 7.33 | 2065568 |
| 1733528400 | 7.52 | 0.31 | 4.30 | 7.22 | 7.56 | 7.15 | 2529970 |
| 1733442000 | 7.21 | -0.12 | -1.64 | 7.14 | 7.3689 | 7.14 | 1167914 |
| 1733355600 | 7.33 | 0.09 | 1.24 | 7.27 | 7.43 | 7.27 | 1172720 |
| 1733269200 | 7.24 | -0.08 | -1.09 | 7.25 | 7.41 | 7.23 | 1180162 |
| 1733182800 | 7.32 | 0.03 | 0.41 | 7.32 | 7.32 | 7.105 | 2051062 |
| 1732917840 | 7.29 | 0.03 | 0.41 | 7.29 | 7.31 | 7.22 | 515031 |
| 1732750800 | 7.26 | 0.32 | 4.61 | 6.99 | 7.32 | 6.92 | 1435787 |
| 1732664400 | 6.94 | -0.31 | -4.28 | 7.17 | 7.2199 | 6.92 | 1790345 |
| 1732578000 | 7.25 | 0.08 | 1.12 | 7.31 | 7.3199 | 7.161 | 1415980 |
| 1732318800 | 7.17 | 0.17 | 2.43 | 6.99 | 7.26 | 6.99 | 2076630 |
| 1732232400 | 7 | 0.51 | 7.86 | 6.5298999 | 7.035 | 6.455 | 2520544 |
| 1732146000 | 6.49 | -0.01 | -0.15 | 6.59 | 6.6 | 6.4042 | 755886 |
| 1732059600 | 6.5 | 0.07 | 1.09 | 6.34 | 6.51 | 6.34 | 1557920 |
| 1731973200 | 6.43 | 0.01 | 0.16 | 6.4499 | 6.54 | 6.4 | 1679943 |
| 1731714000 | 6.42 | -0.05 | -0.77 | 6.445 | 6.53 | 6.4 | 1078459 |
| 1731627600 | 6.47 | -0.2 | -3.00 | 6.7 | 6.72 | 6.4401 | 1221383 |
| 1731541200 | 6.67 | -0.23 | -3.33 | 6.89 | 7.13 | 6.54 | 2162404 |
| 1731454800 | 6.9 | 0.66 | 10.58 | 6.21 | 7.04 | 6.2 | 3734953 |
| 1731368400 | 6.24 | 0.5 | 8.71 | 5.84 | 6.25 | 5.8 | 2115505 |
| 1731109200 | 5.74 | 0.05 | 0.88 | 5.51 | 6.0599999 | 5.42 | 2680125 |
| 1731022800 | 5.69 | 0.13 | 2.34 | 5.515 | 5.775 | 5.49 | 1793657 |
| 1730936400 | 5.5599999 | 0.26 | 4.91 | 5.555 | 5.57 | 5.44 | 1865966 |
| 1730850000 | 5.3 | 0.15 | 2.91 | 5.1209 | 5.3077 | 5.07 | 1402797 |
| 1730763600 | 5.15 | 0.04 | 0.78 | 5.1 | 5.245 | 5.05 | 850040 |
| 1730500800 | 5.11 | 0.1 | 2.00 | 5.09 | 5.21 | 5.0199999 | 1079102 |
| 1730414400 | 5.01 | -0.01 | -0.20 | 4.995 | 5.09 | 4.945 | 1568624 |
| 1730328000 | 5.0199999 | -0.1 | -1.95 | 5.13 | 5.245 | 5.0199999 | 1141174 |
| 1730241600 | 5.12 | -0.07 | -1.35 | 5.18 | 5.2 | 4.96 | 3161741 |
| 1730155200 | 5.19 | 0.12 | 2.37 | 5.12 | 5.2699999 | 5.12 | 786074 |
| 1729896000 | 5.07 | -0.01 | -0.20 | 5.1 | 5.245 | 5.07 | 695409 |
| 1729809600 | 5.08 | 0.23 | 4.74 | 4.87 | 5.17 | 4.85 | 2284053 |
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
