Olidata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2025	2.73	2.73	2.62	2.63	2.63	-3.84%	61,863
Sep 25, 2025	2.77	2.80	2.70	2.73	2.73	-1.37%	57,263
Sep 24, 2025	2.84	2.84	2.77	2.77	2.77	-2.50%	44,480
Sep 23, 2025	2.82	2.85	2.82	2.84	2.84	0.71%	37,484
Sep 22, 2025	2.82	2.85	2.82	2.82	2.82	0.14%	7,243
Sep 19, 2025	2.80	2.88	2.80	2.82	2.82	-1.23%	28,563
Sep 18, 2025	2.86	2.89	2.82	2.85	2.85	0.07%	70,715
Sep 17, 2025	2.81	2.86	2.81	2.85	2.85	1.28%	14,634
Sep 16, 2025	2.83	2.86	2.81	2.81	2.81	-1.54%	48,768
Sep 15, 2025	2.82	2.87	2.80	2.86	2.86	1.13%	41,328
Sep 12, 2025	2.90	2.90	2.81	2.83	2.83	-1.26%	67,278
Sep 11, 2025	2.80	2.90	2.74	2.86	2.86	2.22%	239,949
Sep 10, 2025	2.84	2.84	2.75	2.80	2.80	1.38%	68,154
Sep 9, 2025	2.77	2.80	2.76	2.76	2.76	-1.53%	29,677
Sep 8, 2025	2.75	2.82	2.75	2.80	2.80	1.96%	5,296
Sep 5, 2025	2.81	2.82	2.75	2.75	2.75	-1.11%	35,803
Sep 4, 2025	2.78	2.83	2.75	2.78	2.78	-0.07%	24,556
Sep 3, 2025	2.93	2.93	2.78	2.78	2.78	-1.87%	25,162
Sep 2, 2025	2.81	2.84	2.77	2.84	2.84	-0.14%	18,086
Sep 1, 2025	2.93	2.93	2.84	2.84	2.84	-1.29%	24,488
Aug 29, 2025	2.96	3.04	2.87	2.88	2.88	-1.88%	193,039
Aug 28, 2025	2.75	2.95	2.70	2.93	2.93	6.62%	233,583
Aug 27, 2025	2.79	2.79	2.72	2.75	2.75	-0.07%	38,971
Aug 26, 2025	2.79	2.79	2.75	2.75	2.75	-0.36%	13,353
Aug 25, 2025	2.81	2.84	2.76	2.76	2.76	-0.65%	39,434
Aug 22, 2025	2.81	2.82	2.75	2.78	2.78	1.42%	69,380
Aug 21, 2025	2.71	2.82	2.70	2.74	2.74	1.52%	133,533
Aug 20, 2025	2.74	2.80	2.70	2.70	2.70	-2.28%	61,213
Aug 19, 2025	2.80	2.83	2.76	2.76	2.76	0.84%	57,992
Aug 18, 2025	2.80	2.81	2.74	2.74	2.74	-2.14%	32,865
Aug 14, 2025	2.82	2.84	2.78	2.80	2.80	-0.25%	25,943
Aug 13, 2025	2.81	2.88	2.72	2.81	2.81	-0.81%	26,307
Aug 12, 2025	2.84	2.88	2.82	2.83	2.83	-0.04%	23,463
Aug 11, 2025	2.80	2.90	2.78	2.83	2.83	1.51%	70,717
Aug 8, 2025	2.73	2.85	2.73	2.79	2.79	2.12%	111,601
Aug 7, 2025	2.79	2.84	2.71	2.73	2.73	-1.34%	186,064
Aug 6, 2025	2.83	2.83	2.70	2.77	2.77	1.91%	21,602
Aug 5, 2025	2.77	2.86	2.70	2.72	2.72	-2.34%	33,618
Aug 4, 2025	2.77	2.87	2.77	2.78	2.78	0.58%	34,691
Aug 1, 2025	2.80	2.90	2.75	2.77	2.77	-1.92%	45,316