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
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
May 08, 2026
1.55
1.55
1.51
1.54
1.54
+1.71%
24,223
0.67
May 07, 2026
1.56
1.56
1.50
1.52
1.52
-1.43%
22,980
0.64
May 06, 2026
1.52
1.56
1.52
1.54
1.54
+1.32%
12,593
0.34
May 05, 2026
1.56
1.56
1.52
1.52
1.52
-1.81%
6,957
0.19
May 04, 2026
1.58
1.58
1.52
1.55
1.55
-2.40%
16,031
0.42
May 01, 2026
1.59
1.59
1.51
1.59
1.59
0.00%
0
0.00
Apr 30, 2026
1.55
1.59
1.51
1.59
1.59
+1.02%
56,047
1.48
Apr 29, 2026
1.61
1.64
1.55
1.57
1.57
-2.97%
41,049
1.10
Apr 28, 2026
1.65
1.65
1.58
1.62
1.62
+1.13%
50,391
1.37
Apr 27, 2026
1.66
1.66
1.58
1.60
1.60
-1.23%
16,625
0.45
Apr 24, 2026
1.61
1.62
1.61
1.62
1.62
-0.86%
6,312
0.17
Apr 23, 2026
1.64
1.64
1.60
1.63
1.63
+2.13%
25,027
0.68
Apr 22, 2026
1.58
1.61
1.58
1.60
1.60
-0.99%
1,991
0.05
Apr 21, 2026
1.61
1.62
1.61
1.62
1.62
+0.37%
17,324
0.46
Apr 20, 2026
1.58
1.61
1.58
1.61
1.61
+0.63%
14,320
0.38
Apr 17, 2026
1.56
1.65
1.56
1.60
1.60
-1.23%
42,854
1.16
Apr 16, 2026
1.62
1.64
1.58
1.62
1.62
0.00%
28,153
0.77
Apr 15, 2026
1.60
1.62
1.56
1.62
1.62
+1.25%
27,035
0.74
Apr 14, 2026
1.60
1.62
1.58
1.60
1.60
+0.25%
21,869
0.60
Apr 13, 2026
1.57
1.60
1.56
1.60
1.60
-1.24%
14,057
0.39
Apr 10, 2026
1.64
1.64
1.57
1.62
1.62
-0.62%
29,087
0.81
Apr 09, 2026
1.68
1.68
1.57
1.63
1.63
-1.33%
30,548
0.86
Apr 08, 2026
1.61
1.68
1.58
1.65
1.65
+5.64%
60,471
1.74
Apr 07, 2026
1.58
1.63
1.51
1.56
1.56
+1.30%
49,374
1.44
Apr 06, 2026
1.54
1.59
1.46
1.54
1.54
0.00%
0
0.00
Apr 03, 2026
1.54
1.59
1.46
1.54
1.54
0.00%
0
0.00
Apr 02, 2026
1.50
1.59
1.46
1.54
1.54
+1.99%
126,571
3.79
Apr 01, 2026
1.33
1.54
1.33
1.51
1.51
+16.15%
162,727
5.24
Mar 31, 2026
1.29
1.33
1.25
1.30
1.30
-2.48%
54,480
1.80
Mar 30, 2026
1.35
1.35
1.27
1.33
1.33
-4.10%
114,988
4.05
Rows:
50