Skip to main content

Olo Inc Cl A (NY: OLO )

11.15 +0.25 (+2.29%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.61 13.58 13.58 13.58 9,000 +0.02(+0.11%)
Dec 30, 2009 13.49 13.58 13.43 13.56 27,285 +0.15(+1.16%)
Dec 29, 2009 13.45 13.45 13.41 13.41 3,000 -0.04(-0.28%)
Dec 28, 2009 13.44 13.52 13.44 13.45 9,080 +0.19(+1.42%)
Dec 24, 2009 13.11 13.26 13.11 13.26 13,279 +0.19(+1.44%)
Dec 23, 2009 12.83 13.08 12.83 13.07 52,169 +0.35(+2.77%)
Dec 22, 2009 12.62 12.82 12.58 12.72 4,000 -0.11(-0.86%)
Dec 21, 2009 12.94 12.96 12.83 12.83 8,140 -0.03(-0.23%)
Dec 18, 2009 12.87 12.92 12.76 12.86 18,200 +0.16(+1.26%)
Dec 17, 2009 12.66 12.72 12.61 12.70 1,856 -0.19(-1.47%)
Dec 16, 2009 12.72 12.90 12.72 12.89 16,535 +0.23(+1.82%)
Dec 15, 2009 12.69 12.75 12.65 12.66 7,119 +0.02(+0.14%)
Dec 14, 2009 12.67 12.70 12.60 12.64 26,504 +0.01(+0.11%)
Dec 11, 2009 12.62 12.63 12.47 12.63 15,750 +0.01(+0.06%)
Dec 10, 2009 12.68 12.68 12.52 12.62 11,851 -0.07(-0.55%)
Dec 09, 2009 13.05 13.08 12.63 12.69 41,055 -0.39(-2.98%)
Dec 08, 2009 13.22 13.22 13.07 13.08 26,160 -0.25(-1.88%)
Dec 07, 2009 13.31 13.46 13.31 13.33 7,202 -0.17(-1.26%)
Dec 04, 2009 13.85 13.85 13.39 13.50 9,550 -0.08(-0.59%)
Dec 03, 2009 13.62 13.70 13.54 13.58 29,200 -0.01(-0.07%)
Dec 02, 2009 13.77 13.77 13.48 13.59 4,600 -0.18(-1.31%)
Dec 01, 2009 13.79 13.90 13.77 13.77 22,800 +0.12(+0.88%)
Nov 30, 2009 13.32 13.73 13.32 13.65 9,307 +0.27(+2.02%)
Nov 27, 2009 13.05 13.38 12.99 13.38 12,430 -0.24(-1.76%)
Nov 25, 2009 13.33 13.67 13.06 13.62 68,119 +0.33(+2.51%)
Nov 24, 2009 13.45 13.45 13.22 13.29 5,125 -0.13(-1.00%)
Nov 23, 2009 13.76 13.83 13.42 13.42 10,525 -0.08(-0.59%)
Nov 20, 2009 13.34 13.53 13.34 13.50 19,172 -0.05(-0.37%)
Nov 19, 2009 13.80 13.80 13.48 13.55 7,960 -0.28(-2.00%)
Nov 18, 2009 13.87 13.89 13.76 13.83 10,500 +0.09(+0.63%)
Nov 17, 2009 13.66 13.78 13.63 13.74 6,690 +0.09(+0.67%)
Nov 16, 2009 13.35 13.75 13.35 13.65 9,397 +0.35(+2.63%)
Nov 13, 2009 13.25 13.37 13.25 13.30 8,097 -0.05(-0.37%)
Nov 12, 2009 13.61 13.61 13.35 13.35 18,420 -0.33(-2.42%)
Nov 11, 2009 13.79 13.82 13.63 13.68 28,505 +0.00(+0.01%)
Nov 10, 2009 13.72 13.80 13.60 13.68 10,896 +0.01(+0.07%)
Nov 09, 2009 13.66 13.80 13.65 13.67 7,047 +0.22(+1.64%)
Nov 06, 2009 13.52 13.62 13.29 13.45 20,111 -0.33(-2.39%)
Nov 05, 2009 13.81 13.85 13.72 13.78 3,243 -0.09(-0.65%)
Nov 04, 2009 13.79 13.96 13.77 13.87 82,255 +0.15(+1.09%)
Nov 03, 2009 13.29 13.74 13.29 13.72 12,700 +0.25(+1.86%)
Nov 02, 2009 13.24 13.51 13.23 13.47 63,027 +0.22(+1.66%)
Oct 30, 2009 13.55 13.58 13.23 13.25 22,474 -0.42(-3.07%)
Oct 29, 2009 13.52 13.77 13.51 13.67 20,922 +0.40(+3.01%)
Oct 28, 2009 13.56 13.56 13.01 13.27 33,880 -0.34(-2.50%)
Oct 27, 2009 13.60 13.70 13.47 13.61 20,343 +0.08(+0.59%)
Oct 26, 2009 13.92 14.00 13.50 13.53 27,918 -0.29(-2.10%)
Oct 23, 2009 13.80 13.85 13.77 13.82 51,679 -0.08(-0.58%)
Oct 22, 2009 13.85 13.94 13.80 13.90 11,719 +0.02(+0.11%)
Oct 21, 2009 13.49 14.02 13.48 13.88 22,749 +0.32(+2.40%)
Oct 20, 2009 13.53 13.66 13.53 13.56 23,853 -0.08(-0.56%)
Oct 19, 2009 13.51 13.70 13.49 13.64 136,686 +0.06(+0.41%)
Oct 16, 2009 13.39 13.58 13.29 13.58 60,793 +0.20(+1.50%)
Oct 15, 2009 13.09 13.40 13.03 13.38 42,612 +0.39(+3.00%)
Oct 14, 2009 12.98 13.00 12.94 12.99 13,355 +0.09(+0.70%)
Oct 13, 2009 12.84 12.90 12.74 12.90 41,179 +0.19(+1.49%)
Oct 12, 2009 12.74 12.79 12.70 12.71 37,301 +0.17(+1.36%)
Oct 09, 2009 12.50 12.56 12.36 12.54 150,085 +0.14(+1.13%)
Oct 08, 2009 12.07 12.55 12.06 12.40 16,814 +0.29(+2.39%)
Oct 07, 2009 12.28 12.32 11.98 12.11 18,752 -0.12(-0.98%)
Oct 06, 2009 12.23 12.36 12.18 12.23 18,000 +0.11(+0.91%)
Oct 05, 2009 11.95 12.22 11.94 12.12 6,430 +0.02(+0.16%)
Oct 02, 2009 12.04 12.18 11.98 12.10 31,877 -0.17(-1.38%)
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.