Olo Inc Cl A (NY: OLO )

17.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.810 4.630 4.630 4.630 19,000 +0.02(+0.44%)
Dec 30, 2015 4.480 4.620 4.480 4.610 13,027 -0.15(-3.15%)
Dec 29, 2015 4.720 4.770 4.678 4.760 67,109 +0.17(+3.73%)
Dec 28, 2015 4.680 4.680 4.570 4.589 7,434 -0.11(-2.37%)
Dec 24, 2015 4.720 4.701 4.701 4.701 14,900 +0.02(+0.44%)
Dec 23, 2015 4.580 4.720 4.580 4.680 10,962 +0.19(+4.14%)
Dec 22, 2015 4.500 4.522 4.490 4.494 3,305 -0.00(-0.09%)
Dec 21, 2015 4.500 4.520 4.450 4.498 16,149 -0.03(-0.71%)
Dec 18, 2015 4.560 4.609 4.510 4.530 23,055 -0.02(-0.44%)
Dec 17, 2015 4.600 4.620 4.522 4.550 6,210 -0.06(-1.30%)
Dec 16, 2015 4.810 4.810 4.610 4.610 31,517 -0.21(-4.35%)
Dec 15, 2015 4.780 4.900 4.729 4.820 18,483 +0.12(+2.51%)
Dec 14, 2015 4.660 4.730 4.610 4.702 9,099 +0.02(+0.47%)
Dec 11, 2015 4.714 4.733 4.660 4.680 14,002 -0.13(-2.70%)
Dec 10, 2015 4.834 4.890 4.810 4.810 6,621 -0.07(-1.45%)
Dec 09, 2015 4.976 4.976 4.830 4.881 11,809 +0.01(+0.22%)
Dec 08, 2015 4.910 5.016 4.810 4.870 11,130 -0.08(-1.62%)
Dec 07, 2015 5.180 5.180 4.921 4.950 61,565 -0.31(-5.91%)
Dec 04, 2015 5.279 5.550 5.125 5.261 31,707 -0.06(-1.18%)
Dec 03, 2015 5.300 5.355 5.180 5.324 25,730 +0.12(+2.38%)
Dec 02, 2015 5.320 5.360 5.151 5.200 13,723 -0.13(-2.48%)
Dec 01, 2015 5.460 5.460 5.330 5.332 4,205 -0.05(-0.85%)
Nov 30, 2015 5.400 5.400 5.370 5.378 13,156 -0.06(-1.15%)
Nov 25, 2015 5.440 5.440 5.400 5.440 60 -0.07(-1.28%)
Nov 24, 2015 5.500 5.545 5.500 5.511 6,728 +0.08(+1.49%)
Nov 23, 2015 5.300 5.459 5.300 5.430 19,165 -0.03(-0.48%)
Nov 20, 2015 5.345 5.456 5.336 5.456 8,962 +0.13(+2.44%)
Nov 19, 2015 5.354 5.354 5.320 5.326 2,900 -0.06(-1.19%)
Nov 18, 2015 5.440 5.440 5.300 5.390 5,671 +0.03(+0.56%)
Nov 17, 2015 5.380 5.390 5.360 5.360 2,294 -0.10(-1.83%)
Nov 16, 2015 5.350 5.460 5.260 5.460 13,216 +0.13(+2.44%)
Nov 13, 2015 5.350 5.390 5.300 5.330 22,057 -0.10(-1.84%)
Nov 12, 2015 5.490 5.490 5.430 5.430 19,010 -0.18(-3.21%)
Nov 11, 2015 5.650 5.660 5.560 5.610 22,973 -0.11(-1.92%)
Nov 09, 2015 5.700 5.720 5.720 5.720 3,200 -0.06(-1.04%)
Nov 06, 2015 5.810 5.810 5.700 5.780 15,000 -0.03(-0.59%)
Nov 05, 2015 5.885 5.887 5.814 5.814 1,900 -0.08(-1.30%)
Nov 04, 2015 6.090 6.090 5.891 5.891 411 -0.22(-3.58%)
Nov 03, 2015 5.960 6.160 5.960 6.110 7,857 +0.20(+3.47%)
Nov 02, 2015 5.970 5.970 5.886 5.905 7,911 +0.02(+0.26%)
Oct 30, 2015 5.956 5.956 5.880 5.890 918 -0.01(-0.17%)
Oct 29, 2015 5.900 5.900 5.900 5.900 1,440 +0.05(+0.83%)
Oct 28, 2015 5.810 5.851 5.810 5.851 555 +0.30(+5.43%)
Oct 27, 2015 5.530 5.550 5.480 5.550 3,723 -0.06(-1.07%)
Oct 26, 2015 5.660 5.680 5.610 5.610 730 -0.12(-2.05%)
Oct 23, 2015 5.728 5.728 5.728 5.728 2,011 -0.05(-0.91%)
Oct 22, 2015 5.780 5.810 5.730 5.780 3,205 -0.01(-0.17%)
Oct 21, 2015 5.790 5.790 5.790 5.790 602 -0.06(-1.03%)
Oct 20, 2015 5.851 5.851 5.810 5.850 10,048 -0.01(-0.17%)
Oct 19, 2015 5.980 5.980 5.860 5.860 5,495 -0.16(-2.66%)
Oct 16, 2015 6.020 6.045 5.963 6.020 3,637 +0.02(+0.34%)
Oct 15, 2015 5.930 6.000 5.840 6.000 2,697 +0.00(+0.03%)
Oct 13, 2015 5.980 6.070 5.980 5.998 89 -0.17(-2.69%)
Oct 12, 2015 6.320 6.330 6.164 6.164 1,468 -0.17(-2.62%)
Oct 09, 2015 6.250 6.360 6.224 6.330 5,565 +0.05(+0.79%)
Oct 08, 2015 6.236 6.300 6.200 6.280 68,307 +0.04(+0.67%)
Oct 07, 2015 6.330 6.330 6.210 6.238 12,720 +0.08(+1.33%)
Oct 06, 2015 5.960 6.157 5.960 6.157 3,022 +0.23(+3.88%)
Oct 05, 2015 5.900 5.945 5.900 5.926 5,392 +0.06(+0.96%)
Oct 02, 2015 5.840 5.870 5.840 5.870 2,664 -0.05(-0.91%)
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.