Ola Electric Mobility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	34.98	35.90	34.75	35.35	35.35	1.73%	45,902,090
Dec 23, 2025	34.64	36.10	34.17	34.75	34.75	0.32%	71,221,440
Dec 22, 2025	33.60	35.10	33.30	34.64	34.64	0.76%	142,323,300
Dec 19, 2025	32.01	34.38	32.01	34.38	34.38	9.98%	252,313,200
Dec 18, 2025	32.80	33.44	30.76	31.26	31.26	-4.98%	185,451,000
Dec 17, 2025	34.65	36.17	32.67	32.90	32.90	-4.58%	149,331,700
Dec 16, 2025	37.00	37.10	34.16	34.48	34.48	-7.76%	71,996,440
Dec 15, 2025	36.46	37.90	36.10	37.38	37.38	1.88%	37,950,094
Dec 12, 2025	36.80	37.48	36.03	36.69	36.69	0.08%	50,054,730
Dec 11, 2025	34.06	37.70	33.82	36.66	36.66	6.76%	98,227,500
Dec 10, 2025	35.00	35.30	34.02	34.34	34.34	-1.15%	37,605,060
Dec 9, 2025	34.11	35.25	33.20	34.74	34.74	1.85%	85,504,360
Dec 8, 2025	36.00	36.44	33.60	34.11	34.11	-3.92%	76,139,510
Dec 5, 2025	36.00	36.36	34.80	35.50	35.50	-1.72%	50,087,860
Dec 4, 2025	38.03	38.32	36.12	36.12	36.12	-5.02%	90,074,040
Dec 3, 2025	40.21	40.40	38.03	38.03	38.03	-5.02%	39,683,430
Dec 2, 2025	40.98	41.80	39.94	40.04	40.04	-1.36%	22,236,940
Dec 1, 2025	41.00	41.95	40.50	40.59	40.59	-1.50%	13,930,310
Nov 28, 2025	41.75	41.95	40.87	41.21	41.21	-0.51%	7,551,338
Nov 27, 2025	40.79	41.78	40.40	41.42	41.42	1.62%	11,020,140
Nov 26, 2025	40.90	41.75	40.00	40.76	40.76	0.42%	13,608,640
Nov 25, 2025	41.00	41.36	40.48	40.59	40.59	-0.54%	6,658,822
Nov 24, 2025	41.86	42.55	40.50	40.81	40.81	-2.51%	13,233,740
Nov 21, 2025	41.85	43.04	41.50	41.86	41.86	-0.05%	9,791,966
Nov 20, 2025	42.00	42.35	41.00	41.88	41.88	-0.17%	6,880,209
Nov 19, 2025	42.16	42.48	41.85	41.95	41.95	-0.43%	6,017,660
Nov 18, 2025	42.49	42.54	41.80	42.13	42.13	-0.35%	14,288,430
Nov 17, 2025	42.21	42.88	41.57	42.28	42.28	-0.02%	14,745,910
Nov 14, 2025	42.20	42.90	41.80	42.29	42.29	0.21%	7,007,920
Nov 13, 2025	42.99	42.99	41.72	42.20	42.20	-2.29%	13,404,530
Nov 12, 2025	43.02	44.40	41.80	43.19	43.19	0.77%	20,381,810
Nov 11, 2025	43.99	43.99	42.09	42.86	42.86	-3.27%	19,638,620
Nov 10, 2025	45.42	46.45	44.22	44.31	44.31	-4.81%	21,823,350
Nov 7, 2025	47.39	47.39	45.50	46.55	46.55	-2.14%	14,846,350
Nov 6, 2025	50.55	50.55	47.55	47.57	47.57	-4.97%	19,149,740
Nov 4, 2025	51.27	51.27	49.87	50.06	50.06	-2.07%	5,980,546
Nov 3, 2025	48.65	51.85	48.65	51.12	51.12	1.95%	13,095,820
Oct 31, 2025	50.99	51.23	50.00	50.14	50.14	-1.65%	6,751,082
Oct 30, 2025	51.40	51.60	50.90	50.98	50.98	-1.24%	7,519,569
Oct 29, 2025	51.88	52.52	51.13	51.62	51.62	-0.06%	7,153,497
Oct 28, 2025	51.20	53.00	51.20	51.65	51.65	-0.06%	11,530,340
Oct 27, 2025	51.50	52.82	50.55	51.68	51.68	-2.16%	15,658,880
Oct 24, 2025	53.60	53.96	52.50	52.82	52.82	-1.62%	7,261,831
Oct 23, 2025	52.70	54.37	52.21	53.69	53.69	0.68%	12,545,040
Oct 21, 2025	53.53	54.48	52.65	53.33	53.33	-2.93%	10,703,940
Oct 20, 2025	57.50	57.80	54.22	54.94	54.94	-3.75%	15,665,320
Oct 17, 2025	56.68	57.95	55.00	57.08	57.08	3.07%	34,605,270
Oct 16, 2025	53.59	55.38	53.00	55.38	55.38	4.99%	25,545,830
Oct 15, 2025	51.40	52.75	50.60	52.75	52.75	5.00%	24,207,340
Oct 14, 2025	50.50	50.60	48.60	50.24	50.24	-0.06%	15,688,580