Ola Electric Mobility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	24.00	26.10	23.75	24.65	24.65	2.37%	171,294,900
Mar 2, 2026	24.00	24.90	23.62	24.08	24.08	-4.52%	63,409,130
Feb 27, 2026	25.12	25.49	24.78	25.22	25.22	0.36%	53,882,200
Feb 26, 2026	25.55	26.12	25.00	25.13	25.13	-1.68%	56,555,700
Feb 25, 2026	25.39	25.79	24.82	25.56	25.56	1.67%	72,323,150
Feb 24, 2026	25.70	26.40	25.00	25.14	25.14	-2.75%	65,924,040
Feb 23, 2026	26.50	26.78	25.70	25.85	25.85	-2.64%	94,940,780
Feb 20, 2026	27.35	27.38	26.30	26.55	26.55	-3.49%	53,351,760
Feb 19, 2026	28.21	28.47	27.30	27.51	27.51	-2.48%	52,518,050
Feb 18, 2026	27.95	29.35	27.79	28.21	28.21	0.82%	117,185,800
Feb 17, 2026	28.69	28.69	27.36	27.98	27.98	-2.95%	137,519,700
Feb 16, 2026	29.90	29.90	28.70	28.83	28.83	-6.67%	85,359,160
Feb 13, 2026	30.90	31.43	30.41	30.89	30.89	-0.26%	32,322,170
Feb 12, 2026	31.51	31.54	30.77	30.97	30.97	-1.43%	21,471,420
Feb 11, 2026	31.45	31.72	31.09	31.42	31.42	0.77%	26,929,660
Feb 10, 2026	31.68	32.55	31.00	31.18	31.18	-1.14%	57,753,070
Feb 9, 2026	31.80	31.94	31.30	31.54	31.54	-0.50%	34,846,460
Feb 6, 2026	31.50	31.80	31.07	31.70	31.70	0.79%	27,253,240
Feb 5, 2026	32.30	32.30	31.28	31.45	31.45	-2.18%	32,116,180
Feb 4, 2026	31.00	32.38	30.75	32.15	32.15	3.61%	52,258,570
Feb 3, 2026	33.55	33.55	30.80	31.03	31.03	-2.48%	61,221,380
Feb 2, 2026	31.60	31.99	30.46	31.82	31.82	1.02%	40,129,660
Feb 1, 2026	32.80	32.80	31.15	31.50	31.50	-2.57%	38,509,440
Jan 30, 2026	31.65	32.85	31.40	32.33	32.33	1.51%	63,496,640
Jan 29, 2026	32.14	32.17	31.31	31.85	31.85	-0.72%	39,892,950
Jan 28, 2026	32.00	32.53	31.66	32.08	32.08	1.71%	54,842,500
Jan 27, 2026	32.10	32.25	30.76	31.54	31.54	-1.28%	65,883,180
Jan 23, 2026	33.29	33.30	31.72	31.95	31.95	-3.09%	40,687,720
Jan 22, 2026	33.40	33.85	32.59	32.97	32.97	0.24%	48,994,660
Jan 21, 2026	32.50	34.15	32.22	32.89	32.89	1.01%	147,905,000
Jan 20, 2026	35.73	35.78	32.17	32.56	32.56	-8.87%	139,090,900
Jan 19, 2026	36.90	37.06	35.55	35.73	35.73	-4.05%	59,661,840
Jan 16, 2026	38.73	39.37	37.01	37.24	37.24	-3.60%	67,283,060
Jan 14, 2026	39.01	39.48	38.21	38.63	38.63	-0.92%	56,674,540
Jan 13, 2026	39.60	40.50	38.50	38.99	38.99	-0.97%	77,147,970
Jan 12, 2026	39.32	40.55	37.90	39.37	39.37	-0.33%	99,471,720
Jan 9, 2026	40.27	41.02	39.18	39.50	39.50	-2.37%	88,392,580
Jan 8, 2026	42.18	42.24	40.12	40.46	40.46	-4.37%	85,525,990
Jan 7, 2026	43.48	44.05	41.81	42.31	42.31	-2.91%	129,281,500
Jan 6, 2026	44.00	45.87	41.70	43.58	43.58	-0.80%	298,921,500
Jan 5, 2026	41.25	44.29	39.73	43.93	43.93	7.43%	320,853,900
Jan 2, 2026	37.89	41.20	37.72	40.89	40.89	8.98%	285,226,100
Jan 1, 2026	36.30	38.16	36.04	37.52	37.52	3.53%	85,390,230
Dec 31, 2025	36.80	37.50	35.91	36.24	36.24	-0.93%	48,241,400
Dec 30, 2025	35.60	36.80	35.33	36.58	36.58	3.25%	48,537,520
Dec 29, 2025	36.37	36.43	34.85	35.43	35.43	-2.10%	37,843,310
Dec 26, 2025	36.45	37.25	35.86	36.19	36.19	2.38%	94,118,490
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