Ola Electric Mobility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 1, 2026	36.39	38.10	36.05	37.51	37.51	3.39%	9,426,416
Dec 31, 2025	36.85	37.50	35.93	36.28	36.28	-0.85%	5,635,593
Dec 30, 2025	35.51	36.78	35.32	36.59	36.59	3.27%	5,870,495
Dec 29, 2025	36.54	36.54	34.88	35.43	35.43	-2.10%	6,104,182
Dec 26, 2025	36.68	37.28	35.88	36.19	36.19	2.32%	9,175,177
Dec 24, 2025	35.00	35.89	34.76	35.37	35.37	1.75%	5,816,546
Dec 23, 2025	34.60	36.10	34.17	34.76	34.76	0.26%	7,949,313
Dec 22, 2025	33.89	35.08	33.30	34.67	34.67	0.78%	11,882,334
Dec 19, 2025	32.00	34.40	31.98	34.40	34.40	9.97%	38,895,970
Dec 18, 2025	32.79	33.40	30.79	31.28	31.28	-4.98%	15,828,510
Dec 17, 2025	34.55	36.16	32.68	32.92	32.92	-4.58%	11,263,160
Dec 16, 2025	37.00	37.07	34.20	34.50	34.50	-7.73%	5,869,624
Dec 15, 2025	36.69	37.90	36.10	37.39	37.39	1.88%	4,648,127
Dec 12, 2025	36.94	37.50	36.03	36.70	36.70	0.05%	5,994,031
Dec 11, 2025	34.10	37.70	33.80	36.68	36.68	6.91%	5,757,767
Dec 10, 2025	35.21	35.27	34.02	34.31	34.31	-0.75%	3,257,164
Dec 9, 2025	34.03	35.20	33.17	34.57	34.57	1.26%	23,414,560
Dec 8, 2025	36.05	36.43	33.65	34.14	34.14	-3.83%	7,406,172
Dec 5, 2025	36.11	36.32	34.73	35.50	35.50	-1.72%	7,433,172
Dec 4, 2025	38.78	38.78	36.12	36.12	36.12	-5.00%	5,298,139
Dec 3, 2025	40.26	40.40	38.02	38.02	38.02	-5.00%	4,034,682
Dec 2, 2025	41.00	41.50	39.91	40.02	40.02	-1.65%	3,958,582
Dec 1, 2025	41.19	41.90	40.55	40.69	40.69	-1.21%	958,367
Nov 28, 2025	41.75	41.90	40.90	41.19	41.19	-0.56%	1,113,953
Nov 27, 2025	40.35	41.70	40.35	41.42	41.42	1.52%	1,866,970
Nov 26, 2025	40.63	41.95	40.42	40.80	40.80	0.34%	1,666,760
Nov 25, 2025	40.60	42.43	40.50	40.66	40.66	-0.59%	1,465,934
Nov 24, 2025	41.60	42.25	40.50	40.90	40.90	-2.20%	840,311
Nov 21, 2025	41.80	43.20	41.51	41.82	41.82	-0.07%	1,046,905
Nov 20, 2025	41.80	42.48	41.10	41.85	41.85	-0.29%	1,630,003
Nov 19, 2025	42.00	42.55	41.50	41.97	41.97	-0.52%	1,500,712
Nov 18, 2025	42.35	42.74	41.75	42.19	42.19	-0.21%	1,782,923
Nov 17, 2025	42.35	42.88	41.56	42.28	42.28	0.02%	875,243
Nov 14, 2025	42.10	42.70	41.80	42.27	42.27	0.07%	1,783,307
Nov 13, 2025	43.00	43.00	41.60	42.24	42.24	-2.47%	2,427,865
Nov 12, 2025	42.61	44.65	42.30	43.31	43.31	0.96%	2,958,701
Nov 11, 2025	43.90	44.00	42.30	42.90	42.90	-3.51%	3,401,148
Nov 10, 2025	45.25	46.50	44.46	44.46	44.46	-4.98%	3,045,247
Nov 7, 2025	47.30	47.49	45.31	46.79	46.79	-1.66%	2,614,599
Nov 6, 2025	50.02	51.00	47.56	47.58	47.58	-4.95%	3,120,453
Nov 4, 2025	51.12	51.20	49.81	50.06	50.06	-2.13%	1,376,300
Nov 3, 2025	48.61	51.71	48.60	51.15	51.15	1.71%	2,382,507
Oct 31, 2025	50.62	51.55	50.10	50.29	50.29	-1.41%	1,391,622
Oct 30, 2025	51.54	51.54	50.72	51.01	51.01	-1.20%	1,587,429
Oct 29, 2025	51.75	52.44	51.01	51.63	51.63	-0.23%	1,614,188
Oct 28, 2025	51.39	52.79	50.52	51.75	51.75	-	1,826,622
Oct 27, 2025	51.50	52.39	50.26	51.75	51.75	-2.08%	2,953,470
Oct 24, 2025	53.59	54.24	52.60	52.85	52.85	-1.53%	778,568
Oct 23, 2025	52.94	54.45	52.02	53.67	53.67	0.52%	2,722,515
Oct 21, 2025	53.31	54.59	52.71	53.39	53.39	-2.57%	1,173,990