Ola Electric Mobility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	36.25	36.37	35.46	35.68	35.68	-0.92%	47,045,843
May 14, 2026	36.16	36.80	35.05	36.01	36.01	-0.25%	59,616,494
May 13, 2026	35.07	36.19	34.84	36.10	36.10	2.70%	44,235,574
May 12, 2026	37.00	37.29	35.00	35.15	35.15	-4.92%	54,912,648
May 11, 2026	36.30	37.70	35.85	36.97	36.97	2.47%	113,599,340
May 8, 2026	34.55	36.65	34.41	36.08	36.08	2.73%	87,200,801
May 7, 2026	35.15	35.55	34.52	35.12	35.12	0.86%	48,920,988
May 6, 2026	34.91	35.26	33.83	34.82	34.82	0.61%	55,246,816
May 5, 2026	36.45	36.66	33.60	34.61	34.61	-5.02%	81,718,998
May 4, 2026	37.28	37.80	36.16	36.44	36.44	-0.36%	55,675,040
Apr 30, 2026	36.16	36.92	35.58	36.57	36.57	0.72%	59,324,091
Apr 29, 2026	36.21	37.16	35.91	36.31	36.31	1.34%	59,769,528
Apr 28, 2026	37.00	37.06	35.71	35.83	35.83	-2.98%	55,889,463
Apr 27, 2026	36.37	37.55	35.53	36.93	36.93	2.67%	76,591,268
Apr 24, 2026	37.58	38.22	35.26	35.97	35.97	-3.51%	83,360,730
Apr 23, 2026	38.53	38.90	37.12	37.28	37.28	-2.99%	76,371,496
Apr 22, 2026	37.83	38.80	37.52	38.43	38.43	2.59%	115,307,167
Apr 21, 2026	39.40	39.69	37.08	37.46	37.46	-4.54%	142,331,197
Apr 20, 2026	40.77	41.58	39.02	39.24	39.24	-3.89%	144,974,112
Apr 17, 2026	38.99	42.00	38.60	40.83	40.83	5.59%	351,314,724
Apr 16, 2026	38.86	39.57	37.87	38.67	38.67	0.29%	210,213,169
Apr 15, 2026	39.32	40.60	38.12	38.56	38.56	0.89%	280,787,873
Apr 13, 2026	39.51	39.75	37.71	38.22	38.22	-6.55%	378,679,869
Apr 10, 2026	36.80	41.85	35.70	40.90	40.90	12.55%	1,034,293,039
Apr 9, 2026	30.49	36.34	30.29	36.34	36.34	19.97%	786,406,825
Apr 8, 2026	30.08	31.72	29.25	30.29	30.29	5.14%	260,745,818
Apr 7, 2026	28.65	29.76	28.30	28.81	28.81	-1.30%	134,261,031
Apr 6, 2026	28.71	30.39	28.64	29.19	29.19	2.96%	345,163,844
Apr 2, 2026	25.60	28.61	24.96	28.35	28.35	9.33%	456,246,744
Apr 1, 2026	23.66	26.50	23.19	25.93	25.93	13.63%	247,154,058
Mar 30, 2026	24.08	24.14	22.58	22.82	22.82	-5.97%	65,284,041
Mar 27, 2026	23.86	25.20	23.53	24.27	24.27	1.76%	109,353,456
Mar 25, 2026	23.46	24.49	23.46	23.85	23.85	2.54%	60,361,238
Mar 24, 2026	23.99	24.00	23.12	23.26	23.26	-0.43%	38,234,324
Mar 23, 2026	24.61	24.61	23.15	23.36	23.36	-5.12%	48,421,423
Mar 20, 2026	23.91	25.34	23.48	24.62	24.62	4.77%	51,124,656
Mar 19, 2026	24.22	24.48	23.36	23.50	23.50	-5.51%	38,442,639
Mar 18, 2026	23.55	25.11	23.55	24.87	24.87	5.34%	81,634,949
Mar 17, 2026	24.19	24.30	23.45	23.61	23.61	-2.92%	38,993,711
Mar 16, 2026	23.20	25.50	22.25	24.32	24.32	5.28%	80,292,416
Mar 13, 2026	23.70	23.89	23.00	23.10	23.10	-2.65%	32,393,627
Mar 12, 2026	23.96	24.03	23.29	23.73	23.73	-0.71%	43,853,286
Mar 11, 2026	24.33	25.03	23.58	23.90	23.90	-1.40%	47,139,026
Mar 10, 2026	23.43	24.50	23.42	24.24	24.24	4.21%	54,237,734
Mar 9, 2026	23.88	23.88	23.02	23.26	23.26	-3.24%	36,993,403
Mar 6, 2026	24.40	24.52	23.97	24.04	24.04	-1.44%	28,412,398
Mar 5, 2026	25.02	25.44	24.11	24.39	24.39	-1.05%	48,278,492
Mar 4, 2026	23.91	26.10	23.75	24.65	24.65	2.41%	171,294,984
Mar 2, 2026	21.21	24.57	21.21	24.07	24.07	-4.56%	63,409,137
Feb 27, 2026	25.29	25.49	24.79	25.22	25.22	0.20%	53,882,205