Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OLMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 9.32 | -0.52 | -5.28% | 9.89 | 10.02 | 9.1601 | 603,428 |
| May 09 2024 | 9.84 | -1.01 | -9.31% | 11.40 | 11.40 | 9.7001 | 1,170,868 |
| May 08 2024 | 10.85 | -0.39 | -3.47% | 10.96 | 11.02 | 10.585 | 611,232 |
| May 07 2024 | 11.24 | 0.34 | 3.12% | 10.92 | 11.29 | 10.54 | 670,592 |
| May 06 2024 | 10.90 | 0.23 | 2.16% | 10.83 | 11.01 | 10.53 | 380,104 |
| May 03 2024 | 10.67 | 0.60 | 5.96% | 10.37 | 10.84 | 10.18 | 697,741 |
| May 02 2024 | 10.07 | -0.33 | -3.17% | 10.56 | 10.56 | 9.89 | 968,451 |
| May 01 2024 | 10.40 | 0.23 | 2.26% | 10.15 | 10.78 | 9.93 | 952,661 |
| Apr 30 2024 | 10.17 | 0.01 | 0.10% | 9.865 | 10.32 | 9.205 | 759,750 |
| Apr 29 2024 | 10.16 | 0.21 | 2.11% | 9.91 | 10.32 | 9.91 | 344,108 |
| Apr 26 2024 | 9.95 | 0.12 | 1.22% | 9.87 | 10.09 | 9.51 | 434,279 |
| Apr 25 2024 | 9.83 | -0.32 | -3.15% | 9.85 | 9.97 | 9.46 | 1,277,887 |
| Apr 24 2024 | 10.15 | 0.15 | 1.50% | 10.00 | 10.20 | 9.90 | 546,692 |
| Apr 23 2024 | 10.00 | 0.13 | 1.32% | 9.89 | 10.40 | 9.76 | 575,233 |
| Apr 22 2024 | 9.87 | -0.06 | -0.60% | 10.11 | 10.15 | 9.76 | 806,213 |
| Apr 19 2024 | 9.93 | 0.03 | 0.30% | 9.81 | 10.16 | 9.35 | 744,438 |
| Apr 18 2024 | 9.90 | -0.81 | -7.56% | 10.71 | 10.76 | 9.7832 | 764,863 |
| Apr 17 2024 | 10.71 | -0.11 | -1.02% | 10.91 | 11.05 | 10.65 | 513,594 |
| Apr 16 2024 | 10.82 | -0.03 | -0.28% | 10.67 | 10.99 | 10.61 | 298,251 |
| Apr 15 2024 | 10.85 | -0.01 | -0.09% | 10.91 | 11.34 | 10.73 | 676,249 |
| Apr 12 2024 | 10.86 | -0.69 | -5.97% | 11.46 | 11.73 | 10.64 | 681,913 |
| Apr 11 2024 | 11.55 | 0.61 | 5.58% | 11.10 | 11.57 | 10.90 | 643,361 |
| Apr 10 2024 | 10.94 | -0.59 | -5.12% | 11.15 | 11.24 | 10.85 | 692,700 |
| Apr 09 2024 | 11.53 | 0.26 | 2.31% | 11.37 | 11.65 | 11.12 | 693,293 |
| Apr 08 2024 | 11.27 | 0.57 | 5.33% | 10.99 | 11.316 | 10.68 | 613,563 |
| Apr 05 2024 | 10.70 | 0.19 | 1.81% | 10.81 | 11.2464 | 10.60 | 731,839 |
| Apr 04 2024 | 10.51 | -0.57 | -5.14% | 11.15 | 11.31 | 10.39 | 562,144 |
| Apr 03 2024 | 11.08 | 0.24 | 2.21% | 10.78 | 11.28 | 10.67 | 472,284 |
| Apr 02 2024 | 10.84 | -0.05 | -0.46% | 11.45 | 11.45 | 10.63 | 1,044,411 |
| Apr 01 2024 | 10.89 | -0.43 | -3.80% | 11.25 | 11.27 | 10.70 | 1,049,436 |
| Mar 28 2024 | 11.32 | 0.12 | 1.07% | 11.21 | 11.50 | 10.79 | 499,208 |
| Mar 27 2024 | 11.20 | 0.25 | 2.28% | 11.01 | 11.45 | 10.88 | 458,304 |
| Mar 26 2024 | 10.95 | -0.02 | -0.18% | 11.13 | 11.42 | 10.90 | 432,189 |
| Mar 25 2024 | 10.97 | -0.26 | -2.32% | 11.19 | 11.36 | 10.78 | 659,900 |
| Mar 22 2024 | 11.23 | -0.32 | -2.77% | 11.38 | 11.54 | 11.15 | 1,128,457 |
| Mar 21 2024 | 11.55 | -0.08 | -0.69% | 11.82 | 11.85 | 11.24 | 881,895 |
| Mar 20 2024 | 11.63 | 0.08 | 0.69% | 11.43 | 11.73 | 11.12 | 1,117,540 |
| Mar 19 2024 | 11.55 | 0.47 | 4.24% | 11.00 | 11.85 | 10.65 | 1,481,277 |
| Mar 18 2024 | 11.08 | -0.47 | -4.07% | 11.54 | 11.675 | 10.95 | 1,607,501 |
| Mar 15 2024 | 11.55 | -0.02 | -0.17% | 12.14 | 12.14 | 11.22 | 4,980,903 |
| Mar 14 2024 | 11.57 | -0.93 | -7.44% | 12.50 | 12.60 | 11.20 | 1,504,663 |
| Mar 13 2024 | 12.50 | 0.36 | 2.97% | 12.19 | 13.59 | 12.19 | 894,538 |
| Mar 12 2024 | 12.14 | -0.85 | -6.54% | 13.02 | 13.35 | 11.7004 | 1,204,276 |
| Mar 11 2024 | 12.99 | -0.01 | -0.08% | 13.05 | 13.79 | 12.80 | 990,591 |
| Mar 08 2024 | 13.00 | -1.07 | -7.60% | 14.16 | 14.44 | 12.8363 | 564,003 |
| Mar 07 2024 | 14.07 | -0.24 | -1.68% | 14.45 | 14.65 | 13.55 | 483,251 |
| Mar 06 2024 | 14.31 | 0.48 | 3.47% | 13.85 | 14.58 | 13.745 | 725,572 |
| Mar 05 2024 | 13.83 | -0.73 | -5.01% | 14.52 | 14.81 | 13.45 | 447,947 |
| Mar 04 2024 | 14.56 | -0.24 | -1.62% | 15.24 | 15.32 | 14.20 | 505,616 |
| Mar 01 2024 | 14.80 | 2.40 | 19.35% | 12.69 | 15.05 | 12.485 | 1,752,968 |
| Feb 29 2024 | 12.40 | -0.57 | -4.39% | 13.12 | 13.16 | 11.94 | 592,209 |
| Feb 28 2024 | 12.97 | -0.75 | -5.47% | 13.58 | 13.91 | 12.92 | 457,149 |
| Feb 27 2024 | 13.72 | 0.19 | 1.40% | 13.67 | 14.06 | 13.35 | 403,838 |
| Feb 26 2024 | 13.53 | 0.04 | 0.30% | 13.30 | 13.74 | 13.19 | 401,128 |
| Feb 23 2024 | 13.49 | 0.01 | 0.07% | 13.44 | 13.76 | 13.02 | 431,619 |
| Feb 22 2024 | 13.48 | -0.39 | -2.81% | 14.20 | 14.84 | 13.46 | 531,536 |
| Feb 21 2024 | 13.87 | -0.47 | -3.28% | 14.18 | 14.88 | 13.60 | 944,597 |
| Feb 20 2024 | 14.34 | -0.65 | -4.34% | 14.99 | 15.0264 | 13.85 | 840,301 |
| Feb 16 2024 | 14.99 | 0.18 | 1.22% | 14.83 | 15.54 | 14.80 | 661,118 |
| Feb 15 2024 | 14.81 | -0.24 | -1.59% | 15.11 | 15.18 | 14.15 | 1,095,991 |
| Feb 14 2024 | 15.05 | -0.42 | -2.71% | 15.97 | 16.08 | 14.92 | 342,529 |
| Feb 13 2024 | 15.47 | -1.15 | -6.92% | 15.59 | 16.775 | 15.32 | 486,080 |
