Canada markets open in 6 hours 16 minutes

Olink Holding AB (publ) (OLK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
23.40-0.07 (-0.30%)
At close: 04:00PM EDT
23.40 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202423.4823.4823.3323.4023.40163,900
May 08, 202423.2023.5023.1523.4723.47177,000
May 07, 202423.1523.4223.1123.2223.22114,300
May 06, 202423.0423.3323.0023.1523.1535,800
May 03, 202423.1623.3322.9023.0123.01228,400
May 02, 202422.7523.0622.3423.0223.02292,800
May 01, 202423.1523.2122.6422.6822.68226,900
Apr 30, 202423.3023.4322.9623.0323.03166,500
Apr 29, 202423.0723.5823.0723.3523.35553,500
Apr 26, 202423.0823.2422.8022.8422.8478,700
Apr 25, 202422.4523.0722.4523.0723.07295,200
Apr 24, 202422.0322.6322.0322.4322.43244,300
Apr 23, 202421.9022.3421.9022.2022.20314,600
Apr 22, 202421.8222.1021.8222.0322.03334,100
Apr 19, 202422.2922.2921.8021.8721.87591,700
Apr 18, 202422.2522.4222.1422.2722.27887,000
Apr 17, 202422.5922.9722.2122.2922.29646,400
Apr 16, 202422.7223.3522.6622.6622.66502,000
Apr 15, 202423.0323.0522.6522.7422.74489,700
Apr 12, 202423.0223.2022.5122.8222.82364,600
Apr 11, 202423.2923.3822.8823.0323.03238,700
Apr 10, 202423.1523.3023.1223.1923.19313,500
Apr 09, 202423.2423.4223.1323.1523.15215,400
Apr 08, 202423.0923.3123.0923.2423.24251,500
Apr 05, 202423.5823.5823.1923.2723.27167,900
Apr 04, 202423.7623.7823.3223.4023.40179,500
Apr 03, 202423.6723.7623.4123.6023.60403,700
Apr 02, 202423.4123.5223.3223.4923.49412,800
Apr 01, 202423.5523.5723.3523.5023.50246,400
Mar 28, 202423.6023.7823.4423.5123.51221,100
Mar 27, 202424.0824.1823.5623.6023.60421,500
Mar 26, 202424.3824.8123.8924.0624.06796,300
Mar 25, 202424.3124.4324.3024.4324.43580,400
Mar 22, 202424.1824.5024.1824.3124.31389,200
Mar 21, 202424.2524.4024.0624.0624.06431,300
Mar 20, 202424.2524.5024.1124.1924.19165,300
Mar 19, 202424.0324.3224.0324.1524.15260,200
Mar 18, 202423.8124.1123.8124.1124.11138,500
Mar 15, 202424.1024.1023.8923.9323.93381,300
Mar 14, 202424.0824.0823.8123.9523.95157,100
Mar 13, 202423.8423.9923.7523.9523.95287,800
Mar 12, 202423.7823.8223.6523.8023.80150,200
Mar 11, 202423.6523.7823.6023.7723.77191,200
Mar 08, 202423.6923.7023.5023.6523.65321,900
Mar 07, 202423.3123.5023.3023.4523.45467,300
Mar 06, 202423.0623.6322.9223.2923.291,113,400
Mar 05, 202422.9223.0022.5823.0023.00258,400
Mar 04, 202422.8823.1222.5822.9922.99263,400
Mar 01, 202422.4523.0822.2523.0123.01709,900
Feb 29, 202422.6822.7822.3722.3722.37303,200
Feb 28, 202422.4322.7022.1622.5522.55381,900
Feb 27, 202421.9322.5521.8722.5322.53673,400
Feb 26, 202421.8021.9821.6821.9021.90812,400
Feb 23, 202421.9822.1521.7221.8121.81995,400
Feb 22, 202422.0722.0921.9521.9921.991,311,400
Feb 21, 202423.0223.1421.8822.0122.012,216,500
Feb 20, 202423.8523.8521.8922.7422.745,588,900
Feb 16, 202424.7024.8724.6424.6924.69380,700
Feb 15, 202424.6724.7524.6624.7124.71291,500
Feb 14, 202424.5024.6824.4324.6524.65312,700
Feb 13, 202424.3524.5024.3024.4724.47643,800
Feb 12, 202424.2524.5624.1924.4224.42509,600
Feb 09, 202424.4024.5024.2224.2224.22698,200
Feb 08, 202424.4624.5024.2724.3724.37601,800
Feb 07, 202424.5324.8324.4124.4524.45401,700
Feb 06, 202424.4824.5624.4524.5324.531,142,700
Feb 05, 202424.5024.5324.4224.4924.49492,500
Feb 02, 202424.5024.8824.4024.4724.47602,800
Feb 01, 202424.5124.9024.5124.5524.55707,900
Jan 31, 202424.5024.7524.3624.4824.482,059,500
Jan 30, 202425.1125.1624.6524.8024.803,276,000
Jan 29, 202425.1525.2025.0825.1025.10267,300
Jan 26, 202425.1425.1525.0825.1025.10142,400
Jan 25, 202425.1425.1425.0825.1025.10401,200
Jan 24, 202425.0925.1825.0125.1425.14879,300
Jan 23, 202425.1425.1425.0025.0725.07276,000
Jan 22, 202425.0225.1024.9625.0925.09575,700
Jan 19, 202425.0025.0324.9825.0325.03252,000
Jan 18, 202425.0425.0624.9425.0025.00499,100
Jan 17, 202424.9525.1824.9325.0325.03255,600
Jan 16, 202425.0525.1724.9325.0025.00370,500
Jan 12, 202424.9825.1024.9224.9624.96688,700
Jan 11, 202424.9224.9924.9024.9624.961,252,400
Jan 10, 202424.9125.0024.8524.9224.921,386,400
Jan 09, 202424.9725.0524.8524.9124.911,600,400
Jan 08, 202424.9925.1124.9725.0025.001,312,500
Jan 05, 202425.0025.1324.9824.9924.991,269,600
Jan 04, 202425.0125.1524.9925.0525.051,517,500
Jan 03, 202425.0025.0724.9024.9724.97559,000
Jan 02, 202425.1325.1524.9825.0025.001,216,400
Dec 29, 202325.1925.2225.1325.1525.15944,400
Dec 28, 202325.2225.2525.1725.1925.19642,900
Dec 27, 202325.2425.2725.1925.2025.20440,200
Dec 26, 202325.2025.4825.1625.1825.18496,400
Dec 22, 202325.3525.3525.1325.1725.173,736,100
Dec 21, 202325.9425.9625.9425.9525.951,543,000
Dec 20, 202325.9425.9625.9425.9525.95247,500
Dec 19, 202325.9325.9325.9125.9325.9391,900
Dec 18, 202325.9125.9325.9025.9125.91244,800
Dec 15, 202325.9225.9425.8925.9025.90502,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...