OpenLearning Limited Historical Data - OLL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.001	5.26315789474	0.019	0.025	0.019	628634	0.02113561	DE
4	0	0	0.02	0.025	0.017	326105	0.02059219	DE
12	0.007	53.8461538462	0.013	0.028	0.011	342904	0.01807186	DE
26	0.003	17.6470588235	0.017	0.028	0.011	193749	0.01753431	DE
52	0.002	11.1111111111	0.018	0.028	0.011	226677	0.01771303	DE
156	-0.077	-79.381443299	0.097	0.097	0.011	233888	0.03196514	DE
260	-0.29	-93.5483870968	0.31	0.41	0.011	369225	0.16466941	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736831700	0.02	-0.001	-4.76	0.021	0.021	0.02	46000
1736745300	0.021	-0.001	-4.55	0.024	0.025	0.021	1548996
1736486100	0.022	0.003	15.79	0.02	0.022	0.02	309853
1736399700	0.019	0	0.00	0.019	0.019	0.019	0
1736313300	0.019	0.002	11.76	0.019	0.019	0.019	27052
1736222460	0.017	0	0.00	0.017	0.017	0.017	0
1736136060	0.017	0	0.00	0.017	0.017	0.017	0
1735876860	0.017	0	0.00	0.017	0.017	0.017	0
1735790460	0.017	0	0.00	0.017	0.017	0.017	0
1735617660	0.017	-0.001	-5.56	0.017	0.017	0.017	2500
1735535700	0.018	-0.001	-5.26	0.019	0.019	0.018	56201
1735276500	0.019	-0.001	-5.00	0.018	0.019	0.018	90600
1735017300	0.02	0	0.00	0.02	0.02	0.02	0
1734930900	0.02	0	0.00	0.02	0.02	0.02	240000
1734671700	0.02	0	0.00	0.019	0.02	0.017	393484
1734585300	0.02	0	0.00	0.02	0.02	0.02	0
1734498900	0.02	0	0.00	0.02	0.02	0.02	449036
1734412500	0.02	0	0.00	0.02	0.021	0.02	143323
1734326100	0.02	0	0.00	0.02	0.02	0.02	51544
1734066900	0.02	0	0.00	0.02	0.02	0.02	0
1733980500	0.02	0	0.00	0.02	0.02	0.02	0
1733894100	0.02	0.002	11.11	0.017	0.022	0.016	1326965
1733807700	0.018	0	0.00	0.018	0.018	0.018	0
1733721300	0.018	0	0.00	0.018	0.018	0.018	0
1733462100	0.018	0	0.00	0.018	0.018	0.018	0
1733375700	0.018	0	0.00	0.018	0.018	0.018	0
1733289300	0.018	0	0.00	0.018	0.018	0.018	0
1733202900	0.018	0	0.00	0.018	0.018	0.018	0
1733116500	0.018	-0.001	-5.26	0.02	0.02	0.018	270463
1732857300	0.019	0	0.00	0.019	0.019	0.019	0
1732770900	0.019	0	0.00	0.019	0.019	0.019	0
1732684500	0.019	0	0.00	0.019	0.019	0.019	0
1732598100	0.019	0.002	11.76	0.018	0.019	0.018	29641
1732511700	0.017	-0.005	-22.73	0.019	0.019	0.017	200000
1732252500	0.022	0	0.00	0.022	0.022	0.022	0
1732166100	0.022	0	0.00	0.022	0.022	0.022	0
1732079700	0.022	-0.006	-21.43	0.022	0.022	0.022	107972
1731993300	0.028	0	0.00	0.028	0.028	0.028	20007
1731906900	0.028	0	0.00	0.028	0.028	0.028	0
1731647700	0.028	0	0.00	0.025	0.028	0.025	20000
1731561300	0.028	0	0.00	0.028	0.028	0.028	50727
1731474900	0.028	0.009	47.37	0.022	0.028	0.022	225858
1731388500	0.019	-0.001	-5.00	0.022	0.023	0.019	413333
1731302100	0.02	0.004	25.00	0.017	0.02	0.017	639795
1731042900	0.016	0.001	6.67	0.018	0.018	0.016	587065
1730956500	0.015	0	0.00	0.015	0.015	0.015	151319
1730870100	0.015	0	0.00	0.015	0.015	0.015	0
1730783700	0.015	0.001	7.14	0.015	0.015	0.015	2100
1730697300	0.014	0	0.00	0.014	0.014	0.014	0
1730438100	0.014	-0.001	-6.67	0.014	0.014	0.014	791924
1730351700	0.015	0	0.00	0.015	0.015	0.015	0
1730265300	0.015	-0.001	-6.25	0.017	0.017	0.015	229523
1730178900	0.016	0.003	23.08	0.014	0.016	0.014	1050835
1730092500	0.013	0.002	18.18	0.013	0.013	0.013	212452
1729833300	0.011	0	0.00	0.011	0.011	0.011	0
1729746900	0.011	0	0.00	0.011	0.011	0.011	0
1729660500	0.011	0	0.00	0.011	0.011	0.011	45441
1729574100	0.011	-0.002	-15.38	0.013	0.013	0.011	942014
1729487700	0.013	0	0.00	0.013	0.013	0.013	0
1729228500	0.013	0	0.00	0.013	0.013	0.013	0
1729142100	0.013	0	0.00	0.013	0.013	0.013	0
1729055700	0.013	0	0.00	0.013	0.013	0.013	0
1728969300	0.013	0	0.00	0.013	0.013	0.013	2000

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

OpenLearning Limited (OLL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

OpenLearning Limited (OLL) Historical

OpenLearning Limited (OLL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free