ASX · OLL · stock
OpenLearning Limited (OLL) stock price history
Every ASX trading session of OpenLearning Limited from Dec 11, 2019 to Nov 11, 2026: 1,757 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OLL adjusted close, 2019 to 2026
- A$0.3838
- All time high, 2020
- A$0.0450
- 52 week high, A$0.0090 low
- 1,757
- Daily sessions since 2019
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
OLL key facts
- OpenLearning Limited (OLL) closed at A$0.0100 on Nov 11, 2026 on ASX.
- OLL's all time high close is A$0.3838, set on Sep 14, 2020; its all time low close is A$0.0090 on Nov 8, 2026.
- OLL's 52 week range is A$0.0090 to A$0.0450.
- OLL returned -78.3% over the year to Nov 11, 2026 and -89.0% over five years.
- Since Dec 11, 2019 OLL returned -94%, -33.3% a year compounded.
- OLL's deepest drawdown was -97.7% from Nov 8, 2020 to Nov 8, 2026.
- DataCedar holds 1,757 daily sessions of OLL history from Dec 11, 2019 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
OLL price chart, 2019 to 2026
OLL returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.7% |
| 3 months | -41.2% |
| 6 months | -56.5% |
| Year to date | -74.4% |
| 1 year | -78.3% |
| 3 years | -33.3% |
| 5 years | -89.0% |
| 10 years | n/a |
| Since Dec 11, 2019 | -93.9% |
| Compound annual growth, 6.9 years | -33.3% |
OLL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.3838 on Sep 14, 2020
- All time low close
- A$0.0090 on Nov 8, 2026
- 52 week high
- A$0.0450 on Dec 11, 2025
- 52 week low
- A$0.0090 on Nov 8, 2026
- Deepest drawdown
- -97.7% from Nov 8, 2020 to Nov 8, 2026, not yet recovered
- Best single session
- +57.1% on Sep 10, 2025
- Worst single session
- -25.6% on May 24, 2023
- Volatility, 1 year annualised
- 80.6%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2025, +129%
- Worst calendar year
- 2022, -74%
OLL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 11, 2019; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0390 | A$0.0390 | A$0.0090 | A$0.0100 | -74.4% | 47.2M | 226 |
| 2025 | A$0.0170 | A$0.0540 | A$0.0120 | A$0.0390 | +129.4% | 121.7M | 253 |
| 2024 | A$0.0180 | A$0.0280 | A$0.0110 | A$0.0170 | -5.6% | 33.7M | 254 |
| 2023 | A$0.0250 | A$0.0440 | A$0.0120 | A$0.0180 | -28.0% | 29.3M | 252 |
| 2022 | A$0.1000 | A$0.1000 | A$0.0210 | A$0.0250 | -74.5% | 57M | 251 |
| 2021 | A$0.2542 | A$0.2592 | A$0.0897 | A$0.0980 | -61.5% | 67.5M | 254 |
| 2020 | A$0.1695 | A$0.4088 | A$0.0997 | A$0.2542 | +59.4% | 211.5M | 255 |
| 2019 | A$0.1944 | A$0.1944 | A$0.1296 | A$0.1595 | n/a | 7.3M | 12 |
OLL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0100 | -9.1% |
| October 2026 | A$0.0110 | -21.4% |
| September 2026 | A$0.0140 | 0.0% |
| August 2026 | A$0.0140 | -12.5% |
| July 2026 | A$0.0160 | +6.7% |
| June 2026 | A$0.0150 | -40.0% |
| May 2026 | A$0.0250 | +19.0% |
| April 2026 | A$0.0210 | -19.2% |
| March 2026 | A$0.0260 | -7.1% |
| February 2026 | A$0.0280 | -22.2% |
| January 2026 | A$0.0360 | -7.7% |
| December 2025 | A$0.0390 | -7.1% |
About the OLL data
Daily bars. 1,757 sessions from Dec 11, 2019 to Nov 11, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AOLL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
OLL share price history
