Oliveda International Inc (PK) (OLVI)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.469 | -8.52727272727 | 5.5 | 5.5 | 4.9584 | 2957 | 5.20286797 | CS |
| 4 | -0.0315 | -0.622222222222 | 5.0625 | 5.7475 | 4.95 | 3652 | 5.22366349 | CS |
| 12 | -0.159 | -3.06358381503 | 5.19 | 15.29 | 3.28 | 30841 | 8.90635517 | CS |
| 26 | 0.601 | 13.5665914221 | 4.43 | 15.29 | 2.5 | 20414 | 7.25644544 | CS |
| 52 | 4.901 | 3770 | 0.13 | 15.29 | 0.0631 | 20337 | 4.59872946 | CS |
| 156 | 4.956 | 6608 | 0.075 | 15.29 | 0.025 | 18543 | 3.05269229 | CS |
| 260 | 4.951 | 6188.75 | 0.08 | 15.29 | 0.0128 | 21105 | 1.58285341 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 5.031 | -0.22 | -4.17 | 5.031 | 5.031 | 5.031 | 309 |
| 1726694460 | 5.25 | 0 | 0.00 | 5.38 | 5.38 | 5.25 | 750 |
| 1726608240 | 5.25 | 0.24 | 4.79 | 5.055 | 5.25 | 5 | 3831 |
| 1726521720 | 5.01 | -0.24 | -4.57 | 5.01 | 5.01 | 4.9584 | 4434 |
| 1726262940 | 5.25 | -0.14 | -2.60 | 5 | 5.25 | 5 | 3145 |
| 1726176540 | 5.39 | 0.24 | 4.66 | 5.5 | 5.5 | 5.25 | 2624 |
| 1726090140 | 5.15 | -0.1 | -1.90 | 5.25 | 5.71 | 5.15 | 11144 |
| 1726003500 | 5.25 | 0 | 0.00 | 5.59 | 5.7474999 | 5.25 | 2765 |
| 1725917160 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 307 |
| 1725658020 | 5.25 | 0 | 0.00 | 5.49 | 5.49 | 5.25 | 2876 |
| 1725571440 | 5.25 | 0.06 | 1.16 | 5.3 | 5.36 | 5.25 | 16080 |
| 1725485040 | 5.19 | -0.09 | -1.70 | 5.25 | 5.25 | 5.19 | 4177 |
| 1725398880 | 5.28 | -0.22 | -4.00 | 5.28 | 5.28 | 5.28 | 705 |
| 1725053340 | 5.5 | 0.38 | 7.42 | 5.5 | 5.5 | 5.5 | 623 |
| 1724966400 | 5.12 | 0.07 | 1.39 | 5.1 | 5.12 | 5.1 | 692 |
| 1724880360 | 5.05 | 0.05 | 1.00 | 5 | 5.05 | 5 | 1931 |
| 1724794080 | 5 | -0.5 | -9.09 | 5.49 | 5.5 | 4.96 | 2737 |
| 1724707740 | 5.5 | 0.28 | 5.26 | 4.95 | 5.68 | 4.95 | 7050 |
| 1724448480 | 5.225 | 0.24 | 4.92 | 4.97 | 5.5 | 4.97 | 1651 |
| 1724362140 | 4.98 | -0.02 | -0.40 | 5.0625 | 5.0625 | 4.98 | 1864 |
| 1724275380 | 5 | -0.27 | -5.12 | 5.2 | 5.2 | 5 | 1204 |
| 1724188800 | 5.2699999 | 0.09 | 1.74 | 4.9 | 5.5 | 4.9 | 1188 |
| 1724102880 | 5.18 | -0.32 | -5.82 | 4.9 | 5.25 | 4.9 | 1623 |
| 1723843740 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 4.86 | 2972 |
| 1723756860 | 5.5 | 0.6 | 12.24 | 5.1 | 5.62 | 5.0199999 | 10214 |
| 1723670820 | 4.9 | 0.05 | 1.03 | 5 | 5.1 | 4.9 | 1355 |
| 1723584300 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1723497900 | 4.85 | 0.05 | 1.04 | 4.92 | 5.1 | 4.85 | 1240 |
| 1723238400 | 4.8 | -0.06 | -1.23 | 4.86 | 5 | 4.8 | 3684 |
| 1723152000 | 4.86 | -0.04 | -0.82 | 4.89 | 4.89 | 4.86 | 1613 |
| 1723065720 | 4.9 | 0.65 | 15.29 | 4.39 | 4.9 | 4.1 | 11879 |
| 1722979800 | 4.25 | -0.35 | -7.61 | 4.588 | 4.8 | 3.9127 | 11828 |
| 1722893340 | 4.6 | -0.1 | -2.13 | 4.9 | 4.9 | 3.2799999 | 18307 |
| 1722634140 | 4.7 | -0.1 | -2.08 | 4.7699999 | 4.85 | 4.7 | 3397 |
| 1722547620 | 4.8 | -0.09 | -1.84 | 4.89 | 4.89 | 4.8 | 1591 |
| 1722461340 | 4.89 | -0.06 | -1.21 | 4.9 | 4.9 | 4.7856 | 3935 |
| 1722374820 | 4.95 | 0.04 | 0.81 | 4.95 | 4.95 | 4.85 | 2232 |
| 1722288180 | 4.91 | 0.09 | 1.87 | 5.15 | 5.2 | 4.82 | 5035 |
| 1722029100 | 4.82 | -0.23 | -4.55 | 5.275 | 5.57 | 4.82 | 17915 |
| 1721942400 | 5.05 | -0.65 | -11.40 | 5.65 | 5.96 | 5.0327 | 12454 |
| 1721856480 | 5.7 | -0.05 | -0.87 | 5.76 | 5.9 | 5.4 | 5477 |
| 1721770140 | 5.75 | -0.1 | -1.71 | 6.4 | 6.4 | 5.3 | 16806 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
