Skip to main content

Olo Inc Cl A (NY: OLO )

5.490 +0.200 (+3.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 6.060 6.305 6.060 6.250 861,634 +0.07(+1.13%)
Dec 29, 2022 5.850 6.200 5.790 6.180 1,090,064 +0.38(+6.55%)
Dec 28, 2022 5.830 5.900 5.740 5.800 703,339 -0.08(-1.36%)
Dec 27, 2022 6.070 6.080 5.815 5.880 796,943 -0.25(-4.08%)
Dec 23, 2022 6.240 6.290 6.090 6.130 790,024 -0.18(-2.85%)
Dec 22, 2022 6.330 6.420 6.190 6.310 1,050,778 -0.07(-1.10%)
Dec 21, 2022 6.500 6.660 6.340 6.380 1,331,845 -0.09(-1.39%)
Dec 20, 2022 6.320 6.695 6.290 6.470 1,055,432 +0.06(+0.94%)
Dec 19, 2022 6.860 6.860 6.380 6.410 1,095,040 -0.49(-7.10%)
Dec 16, 2022 6.830 7.020 6.785 6.900 1,433,562 +0.03(+0.44%)
Dec 15, 2022 7.050 7.170 6.830 6.870 956,501 -0.38(-5.24%)
Dec 14, 2022 7.250 7.430 7.170 7.250 937,538 +0.02(+0.28%)
Dec 13, 2022 7.420 7.495 7.215 7.230 1,227,331 +0.19(+2.70%)
Dec 12, 2022 6.800 7.200 6.800 7.040 1,094,558 +0.22(+3.23%)
Dec 09, 2022 6.740 7.060 6.740 6.820 1,200,155 -0.04(-0.58%)
Dec 08, 2022 6.740 7.095 6.700 6.860 1,383,535 +0.08(+1.18%)
Dec 07, 2022 6.730 6.945 6.721 6.780 1,175,494 +0.00(+0.00%)
Dec 06, 2022 6.970 7.030 6.665 6.780 1,840,368 -0.20(-2.87%)
Dec 05, 2022 7.140 7.260 6.920 6.980 1,561,443 -0.23(-3.19%)
Dec 02, 2022 7.000 7.270 6.980 7.210 1,314,051 +0.03(+0.42%)
Dec 01, 2022 7.120 7.390 7.060 7.180 1,801,171 +0.07(+0.98%)
Nov 30, 2022 6.900 7.110 6.700 7.110 2,161,223 +0.21(+3.04%)
Nov 29, 2022 6.820 7.005 6.780 6.900 1,982,208 +0.03(+0.44%)
Nov 28, 2022 7.030 7.185 6.830 6.870 1,854,788 -0.24(-3.38%)
Nov 25, 2022 7.150 7.270 7.020 7.110 1,013,049 -0.03(-0.42%)
Nov 23, 2022 7.080 7.160 7.000 7.140 2,189,483 +0.05(+0.71%)
Nov 22, 2022 7.260 7.300 6.860 7.090 2,576,365 -0.20(-2.74%)
Nov 21, 2022 7.520 7.560 7.190 7.290 2,053,293 -0.23(-3.06%)
Nov 18, 2022 7.880 7.880 7.410 7.520 1,477,068 -0.19(-2.46%)
Nov 17, 2022 7.650 7.790 7.520 7.710 1,287,640 -0.14(-1.78%)
Nov 16, 2022 8.200 8.340 7.660 7.850 1,233,347 -0.45(-5.42%)
Nov 15, 2022 8.540 8.550 8.165 8.300 1,493,460 -0.07(-0.84%)
Nov 14, 2022 8.690 8.830 8.060 8.370 2,078,490 -0.45(-5.10%)
Nov 11, 2022 8.740 9.020 8.630 8.820 2,309,721 +0.14(+1.61%)
Nov 10, 2022 8.120 9.550 8.120 8.680 4,675,057 +1.22(+16.35%)
Nov 09, 2022 8.120 8.120 7.305 7.460 1,880,879 -0.66(-8.13%)
Nov 08, 2022 8.150 8.277 7.660 8.120 1,656,628 -0.06(-0.73%)
Nov 07, 2022 8.080 8.450 7.830 8.180 1,993,935 +0.16(+2.00%)
Nov 04, 2022 8.370 8.370 7.700 8.020 1,839,805 -0.25(-3.02%)
Nov 03, 2022 8.230 8.410 8.060 8.270 1,016,682 -0.08(-0.96%)
Nov 02, 2022 9.020 9.170 8.340 8.350 1,068,399 -0.65(-7.22%)
Nov 01, 2022 8.920 9.110 8.765 9.000 1,352,313 +0.19(+2.16%)
Oct 31, 2022 8.920 9.110 8.710 8.810 1,345,924 -0.20(-2.22%)
Oct 28, 2022 8.640 9.060 8.550 9.010 1,031,826 +0.32(+3.68%)
Oct 27, 2022 8.630 8.920 8.620 8.690 1,105,654 +0.08(+0.93%)
Oct 26, 2022 8.550 8.791 8.430 8.610 961,289 +0.00(+0.00%)
Oct 25, 2022 8.080 8.610 8.080 8.610 2,382,183 +0.53(+6.56%)
Oct 24, 2022 8.070 8.200 7.850 8.080 1,017,896 +0.02(+0.25%)
Oct 21, 2022 8.020 8.105 7.800 8.060 583,532 +0.04(+0.50%)
Oct 20, 2022 7.970 8.350 7.900 8.020 1,866,555 +0.05(+0.63%)
Oct 19, 2022 7.940 8.200 7.890 7.970 1,054,560 -0.26(-3.16%)
Oct 18, 2022 8.340 8.470 8.060 8.230 815,385 +0.14(+1.73%)
Oct 17, 2022 7.830 8.125 7.830 8.090 995,386 +0.45(+5.89%)
Oct 14, 2022 8.070 8.150 7.630 7.640 1,115,648 -0.35(-4.38%)
Oct 13, 2022 7.820 8.110 7.580 7.990 866,931 -0.11(-1.36%)
Oct 12, 2022 7.710 8.155 7.600 8.100 928,582 +0.35(+4.52%)
Oct 11, 2022 7.890 7.960 7.460 7.750 828,880 -0.18(-2.27%)
Oct 10, 2022 7.950 8.000 7.690 7.930 2,466,030 +0.06(+0.76%)
Oct 07, 2022 7.990 8.030 7.695 7.870 666,832 -0.23(-2.84%)
Oct 06, 2022 8.110 8.290 8.000 8.100 960,422 -0.11(-1.34%)
Oct 05, 2022 7.960 8.230 7.945 8.210 757,575 +0.12(+1.48%)
Oct 04, 2022 7.760 8.350 7.703 8.090 2,017,708 +0.45(+5.89%)
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.