Skip to main content

Olink Holding Ab [Publ] ADR (NQ: OLK )

24.03 +0.01 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 24.00 24.08 23.88 24.03 82,347 +0.01(+0.04%)
May 28, 2024 23.93 24.04 23.80 24.02 259,241 +0.05(+0.21%)
May 24, 2024 23.93 24.01 23.52 23.97 412,395 +0.04(+0.17%)
May 23, 2024 24.05 24.10 23.30 23.93 437,022 -0.05(-0.23%)
May 22, 2024 24.07 24.20 23.92 23.98 375,662 -0.05(-0.19%)
May 21, 2024 23.84 24.12 23.71 24.03 475,321 +0.10(+0.42%)
May 20, 2024 23.54 23.95 23.54 23.93 51,943 -0.02(-0.08%)
May 17, 2024 23.97 23.97 23.75 23.95 140,521 +0.00(+0.00%)
May 16, 2024 23.90 24.01 23.66 23.95 312,482 -0.06(-0.25%)
May 15, 2024 23.90 24.25 23.84 24.01 692,586 +0.29(+1.22%)
May 14, 2024 23.49 23.74 23.49 23.72 193,172 +0.21(+0.89%)
May 13, 2024 23.11 23.88 23.09 23.51 61,145 +0.19(+0.81%)
May 10, 2024 23.00 23.33 22.98 23.32 353,117 -0.08(-0.34%)
May 09, 2024 23.48 23.48 23.33 23.40 163,877 -0.07(-0.30%)
May 08, 2024 23.20 23.50 23.14 23.47 176,960 +0.25(+1.08%)
May 07, 2024 23.15 23.42 23.11 23.22 114,342 +0.07(+0.30%)
May 06, 2024 23.04 23.33 23.00 23.15 35,773 +0.14(+0.61%)
May 03, 2024 23.16 23.34 22.89 23.01 228,350 -0.01(-0.04%)
May 02, 2024 22.75 23.06 22.34 23.02 292,792 +0.34(+1.50%)
May 01, 2024 23.15 23.21 22.64 22.68 226,890 -0.35(-1.52%)
Apr 30, 2024 23.30 23.43 22.96 23.03 166,464 -0.32(-1.37%)
Apr 29, 2024 23.07 23.58 23.07 23.35 553,480 +0.51(+2.23%)
Apr 26, 2024 23.08 23.24 22.80 22.84 78,698 -0.23(-1.00%)
Apr 25, 2024 22.45 23.07 22.45 23.07 295,186 +0.64(+2.85%)
Apr 24, 2024 22.03 22.63 22.03 22.43 244,287 +0.23(+1.04%)
Apr 23, 2024 21.90 22.34 21.90 22.20 314,619 +0.17(+0.77%)
Apr 22, 2024 21.82 22.10 21.82 22.03 334,135 +0.16(+0.73%)
Apr 19, 2024 22.29 22.29 21.80 21.87 591,666 -0.40(-1.80%)
Apr 18, 2024 22.25 22.42 22.14 22.27 886,953 -0.02(-0.09%)
Apr 17, 2024 22.59 22.97 22.21 22.29 646,366 -0.37(-1.63%)
Apr 16, 2024 22.72 23.35 22.66 22.66 502,033 -0.08(-0.35%)
Apr 15, 2024 23.03 23.05 22.65 22.74 489,718 -0.08(-0.35%)
Apr 12, 2024 23.02 23.20 22.51 22.82 364,610 -0.21(-0.91%)
Apr 11, 2024 23.29 23.38 22.88 23.03 238,661 -0.16(-0.69%)
Apr 10, 2024 23.15 23.30 23.12 23.19 313,489 +0.04(+0.17%)
Apr 09, 2024 23.24 23.42 23.13 23.15 215,448 -0.09(-0.39%)
Apr 08, 2024 23.09 23.31 23.09 23.24 251,466 -0.03(-0.13%)
Apr 05, 2024 23.58 23.58 23.19 23.27 167,947 -0.13(-0.56%)
Apr 04, 2024 23.76 23.78 23.32 23.40 179,456 -0.20(-0.85%)
Apr 03, 2024 23.67 23.77 23.41 23.60 403,718 +0.11(+0.47%)
Apr 02, 2024 23.41 23.52 23.32 23.49 412,848 -0.01(-0.04%)
Apr 01, 2024 23.55 23.57 23.35 23.50 246,359 -0.01(-0.04%)
Mar 28, 2024 23.60 23.78 23.44 23.51 221,107 -0.09(-0.38%)
Mar 27, 2024 24.08 24.18 23.56 23.60 421,491 -0.46(-1.91%)
Mar 26, 2024 24.38 24.81 23.89 24.06 796,343 -0.37(-1.51%)
Mar 25, 2024 24.31 24.43 24.30 24.43 580,436 +0.12(+0.49%)
Mar 22, 2024 24.18 24.50 24.18 24.31 389,235 +0.25(+1.04%)
Mar 21, 2024 24.25 24.40 24.06 24.06 431,337 -0.13(-0.54%)
Mar 20, 2024 24.25 24.50 24.11 24.19 165,296 +0.04(+0.17%)
Mar 19, 2024 24.03 24.32 24.03 24.15 260,159 +0.04(+0.17%)
Mar 18, 2024 23.81 24.11 23.81 24.11 138,453 +0.18(+0.75%)
Mar 15, 2024 24.10 24.10 23.89 23.93 381,333 -0.02(-0.08%)
Mar 14, 2024 24.08 24.08 23.81 23.95 157,117 +0.00(+0.00%)
Mar 13, 2024 23.84 23.99 23.75 23.95 287,827 +0.15(+0.63%)
Mar 12, 2024 23.78 23.82 23.65 23.80 150,177 +0.03(+0.13%)
Mar 11, 2024 23.65 23.78 23.60 23.77 191,244 +0.12(+0.51%)
Mar 08, 2024 23.69 23.70 23.50 23.65 321,879 +0.20(+0.85%)
Mar 07, 2024 23.31 23.50 23.30 23.45 467,298 +0.16(+0.69%)
Mar 06, 2024 23.06 23.62 22.92 23.29 1,113,352 +0.29(+1.26%)
Mar 05, 2024 22.92 23.00 22.59 23.00 258,354 +0.01(+0.04%)
Mar 04, 2024 22.88 23.12 22.58 22.99 262,863 -0.02(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.