Oliveda International Inc (PK) (OLVI)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -10 | 6.5 | 6.89 | 5.55 | 17331 | 6.05575971 | CS |
| 4 | 0.65 | 12.5 | 5.2 | 15.29 | 4.63 | 83746 | 9.30333729 | CS |
| 12 | 2.36 | 67.6217765043 | 3.49 | 15.29 | 2.5 | 35106 | 8.1079003 | CS |
| 26 | 0.74 | 14.481409002 | 5.11 | 15.29 | 1.8525 | 24506 | 6.51232723 | CS |
| 52 | 5.81 | 14525 | 0.04 | 15.29 | 0.035 | 23986 | 4.12192036 | CS |
| 156 | 5.77145 | 7347.48567791 | 0.07855 | 15.29 | 0.025 | 19435 | 2.91910012 | CS |
| 260 | 5.731 | 4815.96638655 | 0.119 | 15.29 | 0.0128 | 21695 | 1.49152808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 5.85 | 0.27 | 4.84 | 5.75 | 6.88 | 5.7 | 30686 |
| 1721424180 | 5.58 | -0.81 | -12.73 | 6.45 | 6.45 | 5.55 | 16695 |
| 1721337960 | 6.3939 | 0.02 | 0.38 | 6.37 | 6.3939 | 5.8 | 13402 |
| 1721251320 | 6.37 | -0.13 | -2.00 | 6.26 | 6.58 | 6.01 | 13603 |
| 1721164920 | 6.5 | 0 | 0.00 | 6.5 | 6.89 | 6.2599 | 12269 |
| 1721078940 | 6.5 | -0.4 | -5.80 | 6.6 | 6.99 | 6.05 | 26013 |
| 1720819200 | 6.9 | -0.11 | -1.57 | 7 | 7.01 | 6.5 | 19774 |
| 1720733280 | 7.01 | -0.19 | -2.64 | 7.09 | 7.74 | 6.75 | 34753 |
| 1720646880 | 7.2 | -0.01 | -0.14 | 7 | 8.3699999 | 6.82 | 54109 |
| 1720560540 | 7.21 | -0.54 | -6.97 | 8.45 | 8.5 | 5.55 | 142405 |
| 1720473600 | 7.75 | -5.62 | -42.02 | 15.2 | 15.29 | 6.94 | 311566 |
| 1720214640 | 13.3677 | 0.59 | 4.63 | 12.82 | 14.52 | 12.81 | 232845 |
| 1720041000 | 12.776 | 2.38 | 22.85 | 10.69 | 13.38 | 10.5 | 247203 |
| 1719955740 | 10.4 | 2.1 | 25.30 | 8.96 | 10.75 | 8.1 | 127535 |
| 1719868980 | 8.3 | 1.33 | 19.08 | 7.1 | 11.38 | 6.97 | 188131 |
| 1719610020 | 6.97 | 1.7 | 32.26 | 5.515 | 7.53 | 5.5 | 71075 |
| 1719523200 | 5.2699999 | 0.27 | 5.40 | 5.19 | 5.49 | 5 | 10521 |
| 1719437040 | 5 | 0.15 | 3.09 | 5.05 | 5.28 | 4.85 | 10865 |
| 1719350880 | 4.85 | -0.35 | -6.73 | 5.2 | 5.2 | 4.63 | 27720 |
| 1719264540 | 5.2 | 0.7 | 15.56 | 4.5 | 5.3 | 4.49 | 36811 |
| 1719005220 | 4.5 | 0.7 | 18.42 | 4.07 | 4.5 | 3.85 | 22983 |
| 1718918640 | 3.8 | 0.2 | 5.56 | 3.67 | 3.8 | 3.67 | 8070 |
| 1718746140 | 3.6 | 0.2 | 5.88 | 3.5 | 3.7 | 3.3599 | 9578 |
| 1718659680 | 3.4 | -0 | -0.00 | 3.4 | 3.475 | 3.38 | 1328 |
| 1718400300 | 3.4001 | -0.09 | -2.57 | 3.6 | 3.6 | 3.4 | 4959 |
| 1718314140 | 3.4899 | 0.19 | 5.75 | 3.29 | 3.49 | 3.29 | 947 |
| 1718227380 | 3.3 | -0.2 | -5.71 | 3.75 | 4.03 | 3.2601 | 20717 |
| 1718141340 | 3.5 | -0.03 | -0.85 | 3.55 | 3.55 | 3.25 | 3865 |
| 1718054880 | 3.53 | 0.1 | 2.86 | 3.58 | 3.58 | 3.45 | 16279 |
| 1717795800 | 3.432 | 0.13 | 4.00 | 3.2599999 | 3.5 | 3.2599999 | 7947 |
| 1717709400 | 3.3 | 0.15 | 4.76 | 3.4 | 3.5 | 3.25 | 7890 |
| 1717622460 | 3.15 | 0.1 | 3.28 | 3.3 | 3.48 | 3.05 | 8568 |
| 1717536360 | 3.05 | -0.18 | -5.43 | 3.48 | 3.48 | 3.05 | 6758 |
| 1717450140 | 3.225 | 0.02 | 0.78 | 3.09 | 3.35 | 3.09 | 2503 |
| 1717190940 | 3.2 | -0.03 | -0.93 | 3.02 | 3.35 | 3.0175 | 16114 |
| 1717104540 | 3.23 | -0.05 | -1.52 | 3.17 | 3.23 | 3.16 | 5585 |
| 1717018020 | 3.2799999 | 0.12 | 3.80 | 3.2 | 3.3499 | 3.2 | 1908 |
| 1716931740 | 3.16 | 0.01 | 0.32 | 3.2 | 3.24 | 3.08 | 5286 |
| 1716585840 | 3.15 | -0.22 | -6.53 | 3.5 | 3.5 | 3.02 | 9797 |
| 1716499740 | 3.37 | 0.17 | 5.31 | 3.35 | 3.52 | 3.2292 | 6698 |
| 1716412800 | 3.2 | -0.18 | -5.33 | 3.5 | 3.8 | 3.2 | 7565 |
| 1716326940 | 3.38 | -0.01 | -0.29 | 3.8 | 3.84 | 3.38 | 6479 |
| 1716240180 | 3.39 | -0.03 | -0.99 | 3.49 | 3.6 | 3.35 | 43766 |
| 1715981340 | 3.424 | 0.12 | 3.76 | 3.49 | 3.49 | 3.3 | 4722 |
| 1715894940 | 3.3 | 0.06 | 1.85 | 3.25 | 3.49 | 3.25 | 16676 |
| 1715808000 | 3.24 | 0.23 | 7.64 | 3.25 | 3.3 | 3.17 | 5602 |
| 1715722140 | 3.0099999 | -0.24 | -7.38 | 3.47 | 3.47 | 3 | 19557 |
| 1715635200 | 3.25 | -0.04 | -1.22 | 3.3 | 3.48 | 3.25 | 9825 |
| 1715376000 | 3.29 | 0.07 | 2.17 | 3.24 | 3.29 | 3.18 | 4093 |
| 1715289720 | 3.22 | 0.01 | 0.31 | 3.22 | 3.22 | 3.22 | 264 |
| 1715203200 | 3.21 | -0.26 | -7.49 | 3.49 | 3.49 | 3.11 | 1998 |
| 1715117340 | 3.47 | 0.12 | 3.58 | 3.1899 | 3.47 | 3.1 | 3520 |
| 1715030940 | 3.35 | -0.04 | -1.18 | 3.4 | 3.4 | 3.15 | 1504 |
| 1714771740 | 3.39 | 0.09 | 2.72 | 3.3 | 3.39 | 2.88 | 3914 |
| 1714685340 | 3.3001 | 0.3 | 10.00 | 3 | 3.6 | 3 | 4290 |
| 1714598400 | 3.0001 | 0.2 | 7.15 | 3.3 | 3.3 | 2.8 | 9531 |
| 1714512600 | 2.8 | -0.55 | -16.42 | 3.49 | 3.5 | 2.5 | 61995 |
| 1714425720 | 3.35 | -0.64 | -16.04 | 4.25 | 4.25 | 3.25 | 54419 |
| 1714166580 | 3.99 | 0 | 0.00 | 3.65 | 3.99 | 3.3 | 31646 |
| 1714080300 | 3.9899 | 0.1 | 2.57 | 4.74 | 4.74 | 3.705 | 4006 |
| 1713994020 | 3.89 | -0.96 | -19.79 | 4.26 | 4.26 | 3.2 | 18154 |
| 1713907740 | 4.85 | 0.37 | 8.26 | 4.49 | 4.95 | 3.5 | 20186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
