Skip to main content

Olo Inc Cl A (NY: OLO )

4.840 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 4.800 4.910 4.770 4.840 728,416 -0.01(-0.21%)
Jul 22, 2024 4.780 4.875 4.725 4.850 1,083,607 +0.08(+1.68%)
Jul 19, 2024 4.800 4.835 4.730 4.770 811,819 -0.03(-0.63%)
Jul 18, 2024 4.880 4.995 4.780 4.800 1,067,431 -0.11(-2.24%)
Jul 17, 2024 4.850 4.910 4.820 4.910 1,408,516 +0.03(+0.61%)
Jul 16, 2024 4.670 4.900 4.670 4.880 980,128 +0.28(+6.09%)
Jul 15, 2024 4.580 4.650 4.525 4.600 769,512 +0.06(+1.32%)
Jul 12, 2024 4.450 4.570 4.450 4.540 883,114 +0.12(+2.71%)
Jul 11, 2024 4.350 4.440 4.320 4.420 1,001,099 +0.17(+4.00%)
Jul 10, 2024 4.270 4.270 4.200 4.250 630,588 -0.02(-0.47%)
Jul 09, 2024 4.320 4.350 4.225 4.270 549,026 -0.08(-1.84%)
Jul 08, 2024 4.320 4.370 4.215 4.350 930,327 +0.06(+1.40%)
Jul 05, 2024 4.260 4.300 4.215 4.290 600,347 +0.01(+0.23%)
Jul 03, 2024 4.280 4.350 4.270 4.280 330,135 -0.02(-0.47%)
Jul 02, 2024 4.330 4.350 4.260 4.300 462,489 -0.02(-0.46%)
Jul 01, 2024 4.420 4.450 4.250 4.320 782,586 -0.10(-2.26%)
Jun 28, 2024 4.410 4.490 4.310 4.420 2,482,243 +0.06(+1.38%)
Jun 27, 2024 4.340 4.405 4.340 4.360 554,103 +0.03(+0.69%)
Jun 26, 2024 4.320 4.370 4.290 4.330 574,548 +0.01(+0.23%)
Jun 25, 2024 4.340 4.380 4.300 4.320 396,914 -0.04(-0.92%)
Jun 24, 2024 4.470 4.495 4.355 4.360 628,083 -0.10(-2.24%)
Jun 21, 2024 4.500 4.500 4.380 4.460 1,212,232 +0.00(+0.00%)
Jun 20, 2024 4.360 4.460 4.340 4.460 537,559 +0.10(+2.29%)
Jun 18, 2024 4.430 4.510 4.360 4.360 692,409 -0.09(-2.02%)
Jun 17, 2024 4.410 4.490 4.400 4.450 804,265 +0.02(+0.45%)
Jun 14, 2024 4.470 4.480 4.400 4.430 605,361 -0.08(-1.77%)
Jun 13, 2024 4.580 4.590 4.430 4.510 840,754 -0.09(-1.96%)
Jun 12, 2024 4.560 4.680 4.550 4.600 1,026,484 +0.18(+4.07%)
Jun 11, 2024 4.430 4.450 4.380 4.420 851,491 -0.08(-1.78%)
Jun 10, 2024 4.370 4.505 4.350 4.500 1,468,838 +0.06(+1.35%)
Jun 07, 2024 4.470 4.530 4.420 4.440 916,718 -0.06(-1.33%)
Jun 06, 2024 4.550 4.595 4.420 4.500 1,117,604 -0.06(-1.32%)
Jun 05, 2024 4.560 4.610 4.510 4.560 621,223 +0.01(+0.22%)
Jun 04, 2024 4.520 4.585 4.510 4.550 864,841 -0.01(-0.22%)
Jun 03, 2024 4.630 4.660 4.495 4.560 1,478,853 -0.02(-0.44%)
May 31, 2024 4.550 4.630 4.520 4.580 941,794 +0.07(+1.55%)
May 30, 2024 4.560 4.590 4.480 4.510 650,301 -0.05(-1.10%)
May 29, 2024 4.550 4.600 4.500 4.560 694,853 -0.08(-1.72%)
May 28, 2024 4.610 4.720 4.570 4.640 1,047,527 +0.03(+0.65%)
May 24, 2024 4.630 4.650 4.560 4.610 1,017,053 -0.03(-0.65%)
May 23, 2024 4.710 4.730 4.570 4.640 1,555,841 -0.07(-1.49%)
May 22, 2024 4.630 4.745 4.630 4.710 926,336 +0.03(+0.64%)
May 21, 2024 4.760 4.790 4.630 4.680 851,369 -0.11(-2.30%)
May 20, 2024 4.880 4.880 4.730 4.790 753,973 -0.09(-1.84%)
May 17, 2024 4.950 4.955 4.845 4.880 728,404 -0.06(-1.21%)
May 16, 2024 4.730 4.970 4.730 4.940 1,254,787 +0.16(+3.35%)
May 15, 2024 4.930 4.940 4.750 4.780 1,035,006 -0.08(-1.65%)
May 14, 2024 4.740 4.930 4.740 4.860 1,311,887 +0.19(+4.07%)
May 13, 2024 4.620 4.720 4.575 4.670 2,520,078 +0.05(+1.08%)
May 10, 2024 4.760 4.795 4.580 4.620 900,291 -0.13(-2.74%)
May 09, 2024 4.720 4.850 4.650 4.750 1,738,659 +0.05(+1.06%)
May 08, 2024 5.150 5.590 4.610 4.700 2,568,554 +0.01(+0.21%)
May 07, 2024 4.870 4.870 4.690 4.690 718,173 -0.18(-3.70%)
May 06, 2024 4.820 4.910 4.800 4.870 897,208 +0.08(+1.67%)
May 03, 2024 4.940 4.970 4.780 4.790 520,040 -0.04(-0.83%)
May 02, 2024 4.990 4.990 4.820 4.830 557,754 -0.09(-1.83%)
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.