Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olo Inc Cl A (NY: OLO )

4.670 -0.020 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.260 4.500 4.260 4.380 400 -0.05(-1.24%)
Dec 28, 2018 4.010 4.435 4.010 4.435 8,800 +0.09(+2.07%)
Dec 27, 2018 4.286 4.345 4.270 4.345 2,364 -0.06(-1.47%)
Dec 26, 2018 4.270 4.410 4.250 4.410 13,848 +0.18(+4.26%)
Dec 24, 2018 4.350 4.350 4.180 4.230 20,000 -0.12(-2.76%)
Dec 21, 2018 4.400 4.420 4.350 4.350 3,800 -0.01(-0.14%)
Dec 20, 2018 4.510 4.510 4.340 4.356 3,403 -0.22(-4.89%)
Dec 19, 2018 4.569 4.580 4.569 4.580 802 +0.12(+2.58%)
Dec 18, 2018 4.465 4.465 4.465 4.465 176 -0.35(-7.27%)
Dec 17, 2018 4.800 4.815 4.800 4.815 2,000 -0.10(-2.13%)
Dec 14, 2018 4.860 4.920 4.850 4.920 400 -0.10(-1.99%)
Dec 13, 2018 5.020 5.020 5.020 5.020 2 +0.11(+2.34%)
Dec 12, 2018 4.890 4.905 4.890 4.905 260 -0.01(-0.20%)
Dec 11, 2018 4.915 4.915 4.915 4.915 6 +0.04(+0.92%)
Dec 10, 2018 4.995 4.995 4.870 4.870 879 -0.21(-4.23%)
Dec 07, 2018 5.070 5.085 5.070 5.085 2,100 +0.27(+5.62%)
Dec 06, 2018 4.960 4.960 4.814 4.814 251 -0.22(-4.28%)
Dec 04, 2018 5.170 5.170 5.030 5.030 1,000 +0.20(+4.14%)
Dec 03, 2018 4.830 4.830 4.830 4.830 60 +0.00(+0.00%)
Nov 30, 2018 4.830 4.890 4.830 4.830 400 -0.05(-1.02%)
Nov 29, 2018 4.880 4.880 4.880 4.880 100 +0.12(+2.44%)
Nov 28, 2018 4.764 4.764 4.764 4.764 1,324 -0.16(-3.23%)
Nov 27, 2018 4.923 4.923 4.923 4.923 93 +0.00(+0.00%)
Nov 26, 2018 4.880 4.923 4.880 4.923 1,463 -0.07(-1.35%)
Nov 23, 2018 4.990 4.990 4.990 4.990 1,100 -0.08(-1.58%)
Nov 21, 2018 5.070 5.070 5.070 0 +0.00(+0.00%)
Nov 20, 2018 5.327 5.327 5.070 5.070 2,911 -0.28(-5.23%)
Nov 19, 2018 5.310 5.350 5.310 5.350 688 -0.04(-0.74%)
Nov 16, 2018 5.390 5.390 5.390 5.390 200 +0.00(+0.00%)
Nov 15, 2018 5.390 5.390 5.390 5.390 284 -0.00(-0.01%)
Nov 14, 2018 5.410 5.484 5.370 5.391 1,440 -0.00(-0.05%)
Nov 13, 2018 5.600 5.600 5.394 5.394 2,019 -0.23(-4.13%)
Nov 12, 2018 5.700 5.720 5.626 5.626 2,921 -0.07(-1.30%)
Nov 09, 2018 5.640 5.735 5.640 5.700 6,200 -0.07(-1.21%)
Nov 08, 2018 5.819 5.851 5.770 5.770 4,208 -0.08(-1.37%)
Nov 07, 2018 5.850 5.850 5.850 5.850 41 +0.00(+0.00%)
Nov 06, 2018 5.950 5.950 5.820 5.850 835 -0.11(-1.85%)
Nov 05, 2018 5.960 5.960 5.960 5.960 98 +0.00(+0.00%)
Nov 02, 2018 5.990 5.990 5.960 5.960 2,200 -0.06(-1.00%)
Nov 01, 2018 6.050 6.050 6.020 6.020 431 -0.14(-2.27%)
Oct 31, 2018 6.280 6.280 6.160 6.160 1,165 -0.18(-2.82%)
Oct 30, 2018 6.339 6.339 81 +0.00(+0.00%)
Oct 29, 2018 6.330 6.339 6.330 6.339 2,750 -0.03(-0.49%)
Oct 26, 2018 6.360 6.370 6.360 6.370 3,200 +0.03(+0.47%)
Oct 25, 2018 6.402 6.402 6.340 6.340 2,945 +0.01(+0.16%)
Oct 24, 2018 6.330 6.330 6.330 6.330 227 +0.05(+0.80%)
Oct 23, 2018 6.315 6.315 6.280 6.280 846 -0.32(-4.83%)
Oct 22, 2018 6.599 6.599 6.599 0 -0.00(-0.02%)
Oct 19, 2018 6.540 6.600 6.540 6.600 1,500 +0.14(+2.17%)
Oct 18, 2018 6.520 6.520 6.450 6.460 12,905 -0.15(-2.27%)
Oct 17, 2018 6.633 6.633 6.580 6.610 2,812 -0.13(-1.98%)
Oct 16, 2018 6.800 6.800 6.720 6.744 6,679 -0.01(-0.09%)
Oct 15, 2018 6.740 6.750 6.690 6.750 9,713 +0.03(+0.45%)
Oct 12, 2018 6.690 6.720 6.590 6.720 26,000 +0.09(+1.36%)
Oct 11, 2018 6.720 6.720 6.620 6.630 2,982 -0.21(-3.07%)
Oct 10, 2018 6.975 6.975 6.840 6.840 1,178 -0.15(-2.15%)
Oct 09, 2018 7.000 7.000 6.970 6.990 21,444 +0.06(+0.84%)
Oct 08, 2018 6.931 6.931 6.931 6.931 2,544 -0.02(-0.27%)
Oct 05, 2018 6.960 6.960 6.950 6.950 800 -0.02(-0.29%)
Oct 04, 2018 7.025 7.025 6.970 6.970 5,432 -0.17(-2.38%)
Oct 03, 2018 7.010 7.170 7.010 7.140 4,011 +0.05(+0.71%)
Oct 02, 2018 7.130 7.130 7.040 7.090 10,328 +0.01(+0.14%)
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.