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
Sep 08, 2026
1.53
1.55
1.50
1.55
1.55
-1.53%
11,201
0.34
Sep 07, 2026
1.59
1.59
1.51
1.57
1.57
-0.13%
15,348
0.45
Sep 04, 2026
1.54
1.57
1.54
1.57
1.57
+2.08%
5,152
0.14
Sep 03, 2026
1.57
1.58
1.54
1.54
1.54
-0.52%
1,906
0.05
Sep 02, 2026
1.59
1.59
1.55
1.55
1.55
0.00%
10,096
0.21
Sep 01, 2026
1.53
1.60
1.53
1.55
1.55
-0.64%
6,421
0.12
Aug 31, 2026
1.58
1.60
1.56
1.56
1.56
-1.27%
22,129
0.38
Aug 28, 2026
1.58
1.58
1.58
1.58
1.58
+0.51%
7,622
0.13
Aug 27, 2026
1.60
1.64
1.57
1.57
1.57
+1.03%
24,533
0.42
Aug 26, 2026
1.62
1.66
1.52
1.56
1.56
-1.89%
60,372
1.03
Aug 25, 2026
1.65
1.65
1.59
1.59
1.59
-1.37%
15,752
0.27
Aug 24, 2026
1.68
1.68
1.60
1.61
1.61
-3.02%
8,265
0.14
Aug 21, 2026
1.62
1.69
1.58
1.66
1.66
+3.50%
62,103
1.07
Aug 20, 2026
1.57
1.62
1.57
1.60
1.60
+0.63%
2,728
0.05
Aug 19, 2026
1.59
1.62
1.59
1.59
1.59
0.00%
7,087
0.12
Aug 18, 2026
1.60
1.63
1.56
1.59
1.59
+0.76%
16,944
0.29
Aug 17, 2026
1.63
1.63
1.57
1.58
1.58
+0.77%
7,695
0.13
Aug 14, 2026
1.58
1.63
1.57
1.57
1.57
-0.76%
21,094
0.35
Aug 13, 2026
1.61
1.63
1.55
1.58
1.58
-1.86%
30,625
0.50
Aug 12, 2026
1.64
1.64
1.61
1.61
1.61
+0.25%
8,003
0.13
Aug 11, 2026
1.65
1.65
1.60
1.61
1.61
+0.25%
4,815
0.08
Aug 10, 2026
1.60
1.65
1.60
1.60
1.60
+0.13%
4,125
0.07
Aug 07, 2026
1.61
1.61
1.60
1.60
1.60
-0.37%
30,235
0.49
Aug 06, 2026
1.65
1.65
1.60
1.61
1.61
-3.14%
13,827
0.22
Aug 05, 2026
1.66
1.66
1.62
1.66
1.66
-0.60%
27,053
0.44
Aug 04, 2026
1.64
1.76
1.61
1.67
1.67
+2.71%
27,186
0.44
Aug 03, 2026
1.62
1.62
1.60
1.62
1.62
-0.37%
2,957
0.05
Jul 31, 2026
1.66
1.66
1.59
1.63
1.63
+2.00%
10,396
0.17
Jul 30, 2026
1.58
1.63
1.58
1.60
1.60
-2.32%
6,730
0.11
Jul 29, 2026
1.60
1.66
1.60
1.64
1.64
-1.33%
7,092
0.11
Jul 28, 2026
1.59
1.66
1.59
1.66
1.66
+0.24%
10,538
0.17
Jul 27, 2026
1.65
1.68
1.58
1.65
1.65
+2.35%
22,722
0.36
Jul 24, 2026
1.64
1.64
1.58
1.62
1.62
-0.62%
7,712
0.12
Jul 23, 2026
1.56
1.65
1.56
1.63
1.63
+1.12%
11,864
0.19
Jul 22, 2026
1.62
1.65
1.61
1.61
1.61
-0.74%
13,377
0.21
Jul 21, 2026
1.68
1.68
1.62
1.62
1.62
-0.98%
29,633
0.47
Jul 20, 2026
1.67
1.69
1.63
1.64
1.64
-0.85%
5,525
0.09
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
Rows:
50