Ol Groupe Historical Data - OLG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Ol Groupe (OLG)
Ol Groupe (OLG) Historical

Ol Groupe (OLG)

2.13

0.00

(0.00%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	-0.02	-0.93023255814	2.15	2.15	2.08	2508	2.09235482	DE
12	0.14	7.0351758794	1.99	2.25	1.98	2880	2.1238201	DE
26	0.2	10.3626943005	1.93	2.25	1.93	2407	2.07594453	DE
52	-0.81	-27.5510204082	2.94	3.01	1.77	81815	2.96066223	DE
156	-0.17	-7.39130434783	2.3	3.26	1.77	99697	2.91517682	DE
260	-0.76	-26.2975778547	2.89	3.4	1.77	67587	2.87467964	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	2.13	0	0.00	2.13	2.13	2.13	0
1714062600	2.13	0	0.00	2.13	2.13	2.13	0
1713976200	2.13	0	0.00	2.13	2.13	2.13	0
1713889800	2.13	0	0.00	2.13	2.13	2.13	0
1713803400	2.13	0	0.00	2.13	2.13	2.13	0
1713544200	2.13	0	0.00	2.13	2.13	2.13	0
1713457800	2.13	0	0.00	2.13	2.13	2.13	0
1713371400	2.13	0	0.00	2.13	2.13	2.13	0
1713285000	2.13	0	0.00	2.13	2.13	2.13	0
1713198600	2.13	0	0.00	2.13	2.13	2.13	0
1712939400	2.13	0	0.00	2.13	2.13	2.13	0
1712853000	2.13	0	0.00	2.13	2.13	2.13	0
1712766600	2.13	0	0.00	2.13	2.13	2.13	0
1712680200	2.13	0	0.00	2.13	2.13	2.13	0
1712593800	2.13	0	0.00	2.13	2.13	2.13	0
1712334600	2.13	0	0.00	2.13	2.13	2.13	0
1712248200	2.13	0	0.00	2.13	2.13	2.08	366
1712161800	2.13	0.04	1.91	2.13	2.13	2.09	77
1712075400	2.09	0	0.00	2.15	2.15	2.09	7082
1711647000	2.09	0	0.00	2.09	2.09	2.05	725
1711560600	2.09	0.03	1.46	2.06	2.09	2.06	561
1711474200	2.06	-0.05	-2.37	2.09	2.1	2.06	1500
1711387800	2.11	0.03	1.44	2.11	2.11	2.1	158
1711128600	2.08	0	0.00	2.11	2.11	2.08	855
1711042200	2.08	-0.05	-2.35	2.1	2.13	2.08	1542
1710955800	2.13	0	0.00	2.13	2.13	2.1	1041
1710869400	2.13	-0.01	-0.47	2.14	2.15	2.0299999	9639
1710783000	2.14	0.02	0.94	2.15	2.15	2.12	1304
1710523800	2.12	0	0.00	2.12	2.12	2.12	117
1710437400	2.12	-0.02	-0.93	2.15	2.15	2.12	2061
1710351000	2.14	0	0.00	2.17	2.17	2.14	907
1710264600	2.14	0	0.00	2.16	2.17	2.14	363
1710178200	2.14	-0.01	-0.47	2.14	2.19	2.14	428
1709919000	2.15	-0.03	-1.38	2.15	2.19	2.15	2646
1709832600	2.18	-0.06	-2.68	2.24	2.25	2.18	5373
1709746200	2.24	0.04	1.82	2.18	2.25	2.18	6528
1709659800	2.2	0.01	0.46	2.19	2.2	2.18	270
1709573400	2.19	-0.02	-0.90	2.2	2.2	2.18	4186
1709314200	2.21	0.01	0.45	2.2	2.23	2.2	520
1709227800	2.2	0.03	1.38	2.2	2.21	2.2	974
1709141400	2.17	-0.07	-3.13	2.24	2.24	2.17	9220
1709055000	2.24	0.01	0.45	2.24	2.24	2.24	56
1708968600	2.23	0.03	1.36	2.23	2.25	2.18	1696
1708709400	2.2	-0.04	-1.79	2.24	2.25	2.2	1212
1708623000	2.24	0.04	1.82	2.23	2.25	2.23	2314
1708536600	2.2	-0.03	-1.35	2.18	2.2	2.18	1030
1708450200	2.23	0.01	0.45	2.17	2.23	2.17	789
1708363800	2.22	0.07	3.26	2.15	2.22	2.15	1137
1708104600	2.15	0.02	0.94	2.16	2.21	2.14	5461
1708018200	2.13	-0.04	-1.84	2.17	2.17	2.13	40
1707931800	2.17	-0.04	-1.81	2.14	2.17	2.13	6485
1707845400	2.21	0.12	5.74	2.14	2.21	2.09	5158
1707759000	2.09	-0.01	-0.48	2.15	2.15	2.08	4083
1707499800	2.1	0.08	3.96	2.04	2.15	2.04	6542
1707413400	2.02	0	0.00	2	2.13	1.98	22099
1707327000	2.02	-0.03	-1.46	2.05	2.05	2.0099999	1773
1707240600	2.05	0.02	0.99	2.04	2.05	2.04	1515
1707154200	2.0299999	0.04	2.01	2.02	2.0299999	1.99	3031
1706895000	1.99	0	0.00	1.99	2.02	1.99	994
1706808600	1.99	-0.01	-0.50	2	2.04	1.98	1923
1706722200	2	0	0.00	1.98	2	1.98	1910
1706635800	2	0.02	1.01	2.02	2.02	2	1735
1706549400	1.98	-0.04	-1.98	2	2.02	1.98	328

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions