DigitalOcean Holdings Inc (0SU)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.57 | 20.3020879609 | 22.51 | 26.5 | 22.3 | 883 | 24.0487769 | DE |
| 4 | -5.42 | -16.6769230769 | 32.5 | 32.57 | 22.3 | 1291 | 26.35170853 | DE |
| 12 | -13.12 | -32.6368159204 | 40.2 | 44.74 | 22.3 | 1137 | 34.60806616 | DE |
| 26 | -10.87 | -28.6429512516 | 37.95 | 44.74 | 22.3 | 7141 | 37.39240263 | DE |
| 52 | -3.37 | -11.0673234811 | 30.45 | 44.74 | 22.3 | 4307 | 37.15446734 | DE |
| 156 | 1.54 | 6.02975724354 | 25.54 | 44.74 | 18.5 | 3260 | 35.46738464 | DE |
| 260 | 1.54 | 6.02975724354 | 25.54 | 44.74 | 18.5 | 3260 | 35.46738464 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 26.38 | 0.23 | 0.88 | 26.5 | 26.5 | 26.38 | 253 |
| 1745526420 | 26.15 | 1.01 | 4.02 | 25.08 | 26.15 | 24.57 | 225 |
| 1745440020 | 25.14 | 1.9 | 8.18 | 23.92 | 26.04 | 23.92 | 783 |
| 1745353620 | 23.24 | -0.86 | -3.57 | 22.51 | 23.58 | 22.3 | 1641 |
| 1744921620 | 24.1 | 0.1 | 0.42 | 24.58 | 24.74 | 24.04 | 270 |
| 1744835220 | 24 | -0.98 | -3.92 | 24.2 | 24.78 | 24 | 405 |
| 1744748820 | 24.98 | 0.73 | 3.01 | 24.17 | 25.24 | 24.17 | 1116 |
| 1744662420 | 24.25 | -0.28 | -1.14 | 24.79 | 25.05 | 23.95 | 1420 |
| 1744403220 | 24.53 | -0.49 | -1.96 | 25.1 | 25.1 | 24.53 | 340 |
| 1744316820 | 25.02 | -3.04 | -10.83 | 27.2 | 27.2 | 24.89 | 1777 |
| 1744230420 | 28.06 | 4.65 | 19.86 | 22.51 | 28.55 | 22.51 | 722 |
| 1744144020 | 23.41 | -3.01 | -11.39 | 26.03 | 27.4 | 23.41 | 2990 |
| 1744057620 | 26.42 | 0.91 | 3.57 | 24.2 | 26.55 | 23.6 | 1940 |
| 1743798420 | 25.51 | -2.65 | -9.41 | 28 | 28.71 | 25.45 | 2354 |
| 1743712020 | 28.16 | -3.9 | -12.16 | 30.69 | 30.81 | 28.07 | 1278 |
| 1743625620 | 32.06 | 1.2 | 3.89 | 31.09 | 32.06 | 30.84 | 1156 |
| 1743539220 | 30.86 | 0.09 | 0.29 | 30.75 | 31.11 | 30.34 | 276 |
| 1743452820 | 30.77 | -0.32 | -1.03 | 31.17 | 31.17 | 29.78 | 233 |
| 1743197220 | 31.09 | -2.26 | -6.78 | 32.5 | 32.57 | 30.84 | 3244 |
| 1743110820 | 33.35 | -0.91 | -2.66 | 33.72 | 33.72 | 33.35 | 510 |
| 1743024420 | 34.26 | -0.84 | -2.39 | 34.79 | 34.81 | 34.26 | 672 |
| 1742938020 | 35.1 | 0.33 | 0.95 | 35.42 | 35.42 | 34.69 | 234 |
| 1742851620 | 34.77 | 1.27 | 3.79 | 33.97 | 34.77 | 33.97 | 949 |
| 1742592420 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1742506020 | 33.5 | -0.01 | -0.03 | 33.56 | 33.97 | 33.35 | 510 |
| 1742419620 | 33.509999 | 1.15 | 3.55 | 33.22 | 33.509999 | 32.61 | 102 |
| 1742333220 | 32.36 | -1.72 | -5.05 | 33.97 | 33.97 | 32.36 | 82 |
| 1742246820 | 34.08 | 1.23 | 3.74 | 32.689999 | 34.08 | 32.689999 | 435 |
| 1741987620 | 32.85 | 0.42 | 1.30 | 32.35 | 33.61 | 32.35 | 179 |
| 1741901220 | 32.43 | -0.91 | -2.73 | 32.64 | 33.53 | 32.43 | 442 |
| 1741814820 | 33.34 | 0.19 | 0.57 | 33.04 | 33.68 | 32.99 | 182 |
| 1741728420 | 33.15 | -1.03 | -3.01 | 33.28 | 33.43 | 33.15 | 67 |
| 1741642020 | 34.18 | -2.81 | -7.60 | 36.119999 | 36.119999 | 32.97 | 1269 |
| 1741382820 | 36.99 | 0.04 | 0.11 | 36.909999 | 36.99 | 35.72 | 182 |
| 1741296420 | 36.95 | -1.3 | -3.40 | 38.21 | 38.21 | 36.92 | 345 |
| 1741210020 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1741123620 | 38.25 | -0.22 | -0.57 | 38.479999 | 38.479999 | 36.65 | 3556 |
| 1741037220 | 38.47 | -2.67 | -6.49 | 40.909999 | 41.25 | 38.19 | 4177 |
| 1740778020 | 41.14 | -1.29 | -3.04 | 41.159999 | 41.159999 | 40 | 2127 |
| 1740691620 | 42.43 | 1.86 | 4.58 | 42 | 44 | 41.9 | 3860 |
| 1740605220 | 40.57 | 1.82 | 4.70 | 40.07 | 41.35 | 39.01 | 514 |
| 1740518820 | 38.75 | 4.11 | 11.86 | 35.75 | 43 | 35.409999 | 1355 |
| 1740432420 | 34.64 | -3.12 | -8.26 | 37.58 | 37.83 | 34.64 | 1410 |
| 1740173220 | 37.76 | -2.84 | -7.00 | 40.93 | 41.1 | 37.76 | 1510 |
| 1740086820 | 40.6 | -1.92 | -4.52 | 42.51 | 42.51 | 40.56 | 1089 |
| 1740000420 | 42.52 | -2.07 | -4.64 | 44.56 | 44.59 | 42.52 | 339 |
| 1739914020 | 44.59 | 2.03 | 4.77 | 42.7 | 44.74 | 42.52 | 715 |
| 1739827620 | 42.56 | 0.07 | 0.16 | 42.18 | 42.56 | 42.15 | 454 |
| 1739568420 | 42.49 | -1.24 | -2.84 | 43.99 | 43.99 | 42.49 | 665 |
| 1739482020 | 43.73 | 0.27 | 0.62 | 43.36 | 43.73 | 43 | 492 |
| 1739395620 | 43.46 | -0.13 | -0.30 | 43.52 | 43.77 | 42.7 | 1406 |
| 1739309220 | 43.59 | -0.81 | -1.82 | 44.63 | 44.63 | 43.59 | 1348 |
| 1739222820 | 44.4 | 1.22 | 2.83 | 43.87 | 44.63 | 43.57 | 2044 |
| 1738963620 | 43.18 | 0.98 | 2.32 | 42.46 | 43.53 | 42.09 | 1049 |
| 1738877220 | 42.2 | 0.93 | 2.25 | 41.71 | 42.2 | 41.159999 | 1230 |
| 1738790820 | 41.27 | 2.24 | 5.74 | 38.67 | 41.52 | 38.67 | 884 |
| 1738704420 | 39.03 | -0.47 | -1.19 | 38.729999 | 39.43 | 38.71 | 817 |
| 1738618020 | 39.5 | -0.95 | -2.35 | 39.34 | 40.01 | 37.82 | 1784 |
| 1738358820 | 40.45 | 0.31 | 0.77 | 40.2 | 40.89 | 40.159999 | 1305 |
| 1738272420 | 40.14 | -0.17 | -0.42 | 40.06 | 40.71 | 40 | 1372 |
| 1738186020 | 40.31 | -0.21 | -0.52 | 40.15 | 40.72 | 39.29 | 983 |
| 1738099620 | 40.52 | 2.07 | 5.38 | 38.71 | 40.57 | 38.43 | 2641 |
| 1738013220 | 38.45 | 0.38 | 1.00 | 37.69 | 39.35 | 36.97 | 2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
