Ola Electric Mobility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	46.75	48.19	43.42	45.54	45.54	-3.76%	384,407,700
Jun 10, 2026	47.17	48.16	46.03	47.32	47.32	-0.04%	244,993,800
Jun 9, 2026	45.83	49.05	44.62	47.34	47.34	6.55%	494,797,034
Jun 8, 2026	44.00	46.37	43.28	44.43	44.43	-1.00%	254,523,500
Jun 5, 2026	43.40	45.10	42.78	44.88	44.88	3.60%	232,651,300
Jun 4, 2026	43.49	45.50	42.82	43.32	43.32	-0.96%	251,627,200
Jun 3, 2026	40.00	43.81	39.14	43.74	43.74	9.82%	266,948,059
Jun 2, 2026	38.50	40.00	38.08	39.83	39.83	0.76%	98,959,590
Jun 1, 2026	41.87	42.00	39.13	39.53	39.53	-4.72%	137,812,900
May 29, 2026	39.70	42.88	39.65	41.49	41.49	5.73%	326,178,700
May 27, 2026	37.62	39.49	37.46	39.24	39.24	4.42%	133,987,500
May 26, 2026	37.89	38.40	37.37	37.58	37.58	-0.82%	68,553,910
May 25, 2026	36.49	38.15	36.36	37.89	37.89	5.22%	96,157,090
May 22, 2026	35.89	36.83	35.32	36.01	36.01	1.41%	78,171,000
May 21, 2026	35.63	36.10	34.83	35.51	35.51	-3.92%	103,799,500
May 20, 2026	36.58	37.85	36.02	36.96	36.96	1.04%	93,036,890
May 19, 2026	35.08	38.14	34.95	36.58	36.58	4.72%	131,477,600
May 18, 2026	35.67	35.67	34.43	34.93	34.93	-2.10%	33,867,660
May 15, 2026	36.25	36.37	35.46	35.68	35.68	-0.89%	47,083,080
May 14, 2026	36.25	36.80	35.02	36.00	36.00	-0.06%	59,616,490
May 13, 2026	35.17	36.19	34.86	36.02	36.02	2.53%	44,235,570
May 12, 2026	36.97	37.34	34.95	35.13	35.13	-4.98%	54,912,640
May 11, 2026	36.35	37.73	35.82	36.97	36.97	2.47%	113,599,300
May 8, 2026	34.60	36.64	34.41	36.08	36.08	2.82%	87,200,800
May 7, 2026	35.05	35.58	34.52	35.09	35.09	0.80%	48,920,980
May 6, 2026	34.99	35.19	33.85	34.81	34.81	0.78%	55,246,810
May 5, 2026	36.49	36.71	33.55	34.54	34.54	-5.14%	81,718,990
May 4, 2026	37.49	37.81	36.16	36.41	36.41	-0.41%	55,675,040
Apr 30, 2026	36.21	36.95	35.57	36.56	36.56	0.97%	59,324,090
Apr 29, 2026	36.24	37.18	35.90	36.21	36.21	1.12%	59,769,520
Apr 28, 2026	37.00	37.08	35.70	35.81	35.81	-3.03%	55,889,460
Apr 27, 2026	36.39	37.58	35.55	36.93	36.93	3.19%	76,591,260
Apr 24, 2026	37.70	38.17	35.31	35.79	35.79	-3.95%	83,360,730
Apr 23, 2026	38.43	38.89	37.03	37.26	37.26	-3.04%	76,371,490
Apr 22, 2026	37.69	38.83	37.53	38.43	38.43	2.56%	115,307,100
Apr 21, 2026	39.50	39.75	37.10	37.47	37.47	-4.46%	142,331,100
Apr 20, 2026	40.90	41.60	39.00	39.22	39.22	-3.92%	144,974,100
Apr 17, 2026	38.87	42.00	38.58	40.82	40.82	5.53%	351,314,700
Apr 16, 2026	38.70	39.56	37.87	38.68	38.68	0.23%	210,213,100
Apr 15, 2026	39.14	40.66	38.10	38.59	38.59	0.84%	280,787,800
Apr 13, 2026	39.79	39.79	37.70	38.27	38.27	-6.38%	378,679,800
Apr 10, 2026	36.72	41.88	35.70	40.88	40.88	12.56%	1,034,293,000
Apr 9, 2026	30.50	36.32	30.30	36.32	36.32	19.99%	786,402,900
Apr 8, 2026	30.00	31.72	29.23	30.27	30.27	4.99%	260,745,800
Apr 7, 2026	28.69	29.79	28.26	28.83	28.83	-1.23%	134,261,000
Apr 6, 2026	28.80	30.40	28.63	29.19	29.19	3.00%	345,163,800
Apr 2, 2026	25.62	28.62	25.06	28.34	28.34	9.46%	456,246,700
Apr 1, 2026	23.99	26.36	23.17	25.89	25.89	13.55%	247,154,000
Mar 30, 2026	24.10	24.12	22.52	22.80	22.80	-6.06%	65,284,040
Mar 27, 2026	23.76	25.22	23.60	24.27	24.27	1.72%	109,353,400