tiprankstipranks
Olidata S.p.A. (IT:OLI)
:OLI
Italy Market
OLI
Olidata S.p.A.
RESEARCH TOOLSreports

Olidata S.p.A. (OLI) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 17, 2026
1.63
1.68
1.63
1.65
1.65
-0.60%
5,353
0.08
Jul 16, 2026
1.66
1.69
1.62
1.66
1.66
0.00%
16,774
0.26
Jul 15, 2026
1.73
1.73
1.66
1.66
1.66
-0.60%
9,313
0.15
Jul 14, 2026
1.65
1.74
1.65
1.67
1.67
+0.48%
35,579
0.56
Jul 13, 2026
1.75
1.75
1.66
1.66
1.66
-2.35%
33,617
0.53
Jul 10, 2026
1.70
1.75
1.70
1.70
1.70
+0.12%
10,423
0.16
Jul 09, 2026
1.72
1.76
1.70
1.70
1.70
-0.58%
16,954
0.27
Jul 08, 2026
1.70
1.74
1.70
1.71
1.71
-0.93%
21,518
0.34
Jul 07, 2026
1.74
1.81
1.68
1.73
1.73
-0.92%
50,358
0.79
Jul 06, 2026
1.79
1.82
1.61
1.74
1.74
-2.68%
69,352
1.09
Jul 03, 2026
1.89
1.89
1.74
1.79
1.79
-0.89%
96,442
1.54
Jul 02, 2026
1.81
1.85
1.73
1.81
1.81
+5.86%
185,524
3.10
Jul 01, 2026
1.82
1.85
1.70
1.71
1.71
+16.21%
155,325
2.71
Jun 30, 2026
1.50
1.50
1.44
1.47
1.47
-3.04%
25,593
0.43
Jun 29, 2026
1.58
1.58
1.51
1.51
1.51
-2.32%
9,477
0.15
Jun 26, 2026
1.62
1.62
1.50
1.55
1.55
+1.04%
56,220
0.92
Jun 25, 2026
1.62
1.65
1.51
1.53
1.53
-6.80%
145,318
2.39
Jun 24, 2026
1.64
1.69
1.55
1.65
1.65
-0.48%
49,325
0.80
Jun 23, 2026
1.68
1.70
1.63
1.65
1.65
-4.83%
27,934
0.44
Jun 22, 2026
1.72
1.76
1.67
1.74
1.74
+0.93%
21,692
0.34
Jun 19, 2026
1.76
1.76
1.71
1.72
1.72
-1.60%
25,167
0.40
Jun 18, 2026
1.79
1.79
1.68
1.75
1.75
-2.78%
32,632
0.51
Jun 17, 2026
1.85
1.85
1.78
1.80
1.80
-1.32%
30,199
0.47
Jun 16, 2026
1.77
1.86
1.77
1.82
1.82
+2.93%
184,926
3.03
Jun 15, 2026
1.70
1.80
1.64
1.77
1.77
+7.65%
71,236
1.18
Jun 12, 2026
1.68
1.71
1.61
1.65
1.65
+1.60%
62,304
1.04
Jun 11, 2026
1.65
1.72
1.61
1.62
1.62
-3.46%
74,349
1.26
Jun 10, 2026
1.75
1.75
1.66
1.68
1.68
-3.56%
84,853
1.46
Jun 09, 2026
1.83
1.89
1.73
1.74
1.74
-5.02%
133,830
2.34
Jun 08, 2026
1.90
1.98
1.80
1.83
1.83
-3.58%
190,930
3.53
Jun 05, 2026
1.69
1.98
1.68
1.90
1.90
+13.23%
609,199
13.68
Jun 04, 2026
1.51
1.74
1.51
1.68
1.68
+12.62%
438,853
11.59
Jun 03, 2026
1.42
1.55
1.41
1.49
1.49
+8.44%
163,619
4.62
Jun 02, 2026
1.40
1.41
1.34
1.37
1.37
-1.86%
23,330
0.66
Jun 01, 2026
1.43
1.43
1.37
1.40
1.40
+1.89%
10,888
0.31
May 29, 2026
1.39
1.39
1.33
1.37
1.37
-1.29%
94,962
2.68
May 28, 2026
1.45
1.45
1.35
1.39
1.39
-2.25%
32,041
0.91
May 27, 2026
1.47
1.47
1.38
1.42
1.42
-0.97%
18,736
0.51
May 26, 2026
1.43
1.44
1.39
1.44
1.44
+3.45%
16,759
0.46
May 25, 2026
1.40
1.40
1.36
1.39
1.39
+0.14%
10,976
0.30
May 22, 2026
1.40
1.40
1.35
1.39
1.39
+2.36%
29,423
0.82
May 21, 2026
1.34
1.38
1.34
1.36
1.36
+1.04%
29,755
0.83
May 20, 2026
1.32
1.35
1.32
1.34
1.34
+0.90%
22,609
0.63
May 19, 2026
1.33
1.35
1.33
1.33
1.33
-2.35%
42,858
1.19
May 18, 2026
1.51
1.51
1.31
1.36
1.36
-6.33%
136,004
3.99
May 15, 2026
1.50
1.50
1.43
1.45
1.45
-3.96%
23,878
0.70
May 14, 2026
1.49
1.51
1.46
1.51
1.51
+1.75%
18,221
0.53
May 13, 2026
1.53
1.53
1.46
1.49
1.49
+3.19%
10,642
0.31
May 12, 2026
1.55
1.55
1.44
1.44
1.44
-2.57%
11,196
0.32
May 11, 2026
1.58
1.58
1.42
1.48
1.48
-4.15%
28,693
0.80
Rows:
50