Olidata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.18	2.18	2.17	2.17	2.17	2.07%	22,019
Dec 4, 2025	2.14	2.16	2.10	2.12	2.12	0.76%	14,851
Dec 3, 2025	2.18	2.18	2.09	2.11	2.11	-	25,984
Dec 2, 2025	2.11	2.15	2.11	2.11	2.11	-0.24%	7,034
Dec 1, 2025	2.13	2.19	2.11	2.11	2.11	-0.99%	10,530
Nov 28, 2025	2.11	2.18	2.11	2.13	2.13	-0.88%	14,221
Nov 27, 2025	2.15	2.18	2.13	2.15	2.15	-	3,946
Nov 26, 2025	2.16	2.23	2.15	2.15	2.15	1.75%	35,019
Nov 25, 2025	2.10	2.15	2.09	2.11	2.11	0.09%	8,486
Nov 24, 2025	2.10	2.18	2.10	2.11	2.11	1.98%	13,660
Nov 21, 2025	2.17	2.18	2.00	2.07	2.07	-4.92%	24,841
Nov 20, 2025	2.18	2.22	2.17	2.18	2.18	0.14%	6,393
Nov 19, 2025	2.25	2.25	2.17	2.17	2.17	0.14%	28,430
Nov 18, 2025	2.33	2.33	2.17	2.17	2.17	-6.38%	96,564
Nov 17, 2025	2.28	2.34	2.25	2.32	2.32	1.80%	83,690
Nov 14, 2025	2.27	2.32	2.20	2.28	2.28	0.89%	38,196
Nov 13, 2025	2.22	2.27	2.20	2.26	2.26	1.85%	61,831
Nov 12, 2025	2.19	2.24	2.17	2.22	2.22	0.82%	15,414
Nov 11, 2025	2.15	2.25	2.15	2.20	2.20	-0.36%	3,823
Nov 10, 2025	2.20	2.21	2.19	2.21	2.21	1.38%	10,362
Nov 7, 2025	2.16	2.18	2.14	2.18	2.18	0.74%	13,791
Nov 6, 2025	2.28	2.28	2.16	2.16	2.16	-1.32%	8,166
Nov 5, 2025	2.32	2.32	2.16	2.19	2.19	-3.40%	63,855
Nov 4, 2025	2.26	2.29	2.22	2.27	2.27	-0.57%	11,343
Nov 3, 2025	2.32	2.32	2.28	2.28	2.28	-1.51%	8,349
Oct 31, 2025	2.34	2.34	2.28	2.32	2.31	0.87%	5,257
Oct 30, 2025	2.28	2.31	2.26	2.30	2.29	-0.17%	45,300
Oct 29, 2025	2.27	2.33	2.27	2.30	2.30	-1.42%	19,151
Oct 28, 2025	2.29	2.33	2.29	2.33	2.33	1.61%	10,350
Oct 27, 2025	2.29	2.37	2.27	2.30	2.30	-1.08%	45,788
Oct 24, 2025	2.31	2.35	2.31	2.32	2.32	-	25,529
Oct 23, 2025	2.34	2.37	2.30	2.32	2.32	-0.90%	26,334
Oct 22, 2025	2.45	2.45	2.33	2.34	2.34	-3.98%	97,695
Oct 21, 2025	2.45	2.47	2.43	2.44	2.44	-0.89%	36,771
Oct 20, 2025	2.48	2.48	2.38	2.46	2.46	1.86%	24,861
Oct 17, 2025	2.47	2.50	2.40	2.42	2.42	-3.78%	57,813
Oct 16, 2025	2.59	2.59	2.45	2.51	2.51	0.40%	26,516
Oct 15, 2025	2.56	2.57	2.50	2.50	2.50	-2.04%	30,214
Oct 14, 2025	2.58	2.58	2.50	2.55	2.55	0.59%	38,120
Oct 13, 2025	2.51	2.59	2.51	2.54	2.54	-4.37%	111,751
Oct 10, 2025	2.79	2.84	2.65	2.65	2.65	-3.07%	113,105
Oct 9, 2025	2.69	2.78	2.69	2.74	2.74	2.09%	133,477
Oct 8, 2025	2.70	2.70	2.67	2.68	2.68	-1.79%	24,630
Oct 7, 2025	2.73	2.74	2.66	2.73	2.73	1.11%	33,815
Oct 6, 2025	2.70	2.75	2.70	2.70	2.70	-0.55%	32,709
Oct 3, 2025	2.72	2.74	2.64	2.72	2.72	0.93%	70,900
Oct 2, 2025	2.66	2.72	2.66	2.69	2.69	2.52%	43,736
Oct 1, 2025	2.61	2.66	2.61	2.62	2.62	-1.35%	22,323
Sep 30, 2025	2.57	2.68	2.56	2.66	2.66	1.80%	32,070
Sep 29, 2025	2.67	2.68	2.51	2.61	2.61	-0.50%	49,809