Ola Electric Mobility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.76	25.22	23.60	24.27	24.27	1.72%	109,353,400
Mar 25, 2026	23.55	24.49	23.45	23.86	23.86	2.62%	60,361,230
Mar 24, 2026	24.00	24.00	23.10	23.25	23.25	-0.30%	38,234,320
Mar 23, 2026	24.47	24.50	23.12	23.32	23.32	-5.43%	48,421,420
Mar 20, 2026	24.00	25.35	23.46	24.66	24.66	5.03%	51,124,650
Mar 19, 2026	24.25	24.46	23.33	23.48	23.48	-5.55%	38,442,630
Mar 18, 2026	23.63	25.12	23.62	24.86	24.86	5.43%	81,634,940
Mar 17, 2026	24.09	24.18	23.40	23.58	23.58	-3.00%	38,993,710
Mar 16, 2026	23.18	25.84	22.25	24.31	24.31	5.37%	80,291,410
Mar 13, 2026	23.70	23.90	23.00	23.07	23.07	-2.66%	32,393,620
Mar 12, 2026	23.89	24.05	23.28	23.70	23.70	-0.92%	43,853,280
Mar 11, 2026	24.30	25.04	23.65	23.92	23.92	-1.24%	47,139,020
Mar 10, 2026	23.50	24.60	23.40	24.22	24.22	4.08%	54,237,730
Mar 9, 2026	23.56	23.81	23.01	23.27	23.27	-3.32%	36,993,400
Mar 6, 2026	24.39	24.53	23.94	24.07	24.07	-1.31%	28,412,390
Mar 5, 2026	25.05	25.20	24.11	24.39	24.39	-1.05%	48,278,490
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