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

Olo Inc Cl A (NY: OLO )

5.000 +0.160 (+3.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2015 7.370 7.500 7.370 7.490 11,235 +0.20(+2.70%)
Feb 26, 2015 7.460 7.464 7.293 7.293 10,704 -0.20(-2.63%)
Feb 25, 2015 7.360 7.490 7.270 7.490 92,824 +0.20(+2.78%)
Feb 24, 2015 7.430 7.430 7.271 7.287 14,644 -0.06(-0.80%)
Feb 23, 2015 7.240 7.400 7.230 7.346 29,901 +0.01(+0.08%)
Feb 20, 2015 7.410 7.420 7.290 7.340 34,340 -0.05(-0.68%)
Feb 19, 2015 7.190 7.480 7.190 7.390 109,949 -0.06(-0.83%)
Feb 18, 2015 7.610 7.625 7.400 7.452 36,654 -0.21(-2.72%)
Feb 17, 2015 7.650 7.670 7.450 7.660 36,086 +0.08(+1.06%)
Feb 13, 2015 7.720 7.580 7.580 7.580 17,900 +0.02(+0.26%)
Feb 12, 2015 7.500 7.590 7.410 7.560 13,857 +0.18(+2.41%)
Feb 11, 2015 7.410 7.600 7.240 7.382 47,113 -0.12(-1.57%)
Feb 10, 2015 7.660 7.660 7.400 7.500 73,692 -0.17(-2.22%)
Feb 09, 2015 7.660 7.750 7.561 7.670 68,718 +0.11(+1.46%)
Feb 06, 2015 7.500 7.690 7.449 7.560 78,152 +0.12(+1.61%)
Feb 05, 2015 7.310 7.570 7.270 7.440 36,273 +0.27(+3.77%)
Feb 04, 2015 7.560 7.560 7.110 7.170 80,486 -0.53(-6.88%)
Feb 03, 2015 7.460 7.979 7.340 7.700 121,636 +0.42(+5.77%)
Feb 02, 2015 7.270 7.280 7.015 7.280 16,386 +0.25(+3.56%)
Jan 30, 2015 6.600 7.240 6.600 7.030 30,824 +0.47(+7.16%)
Jan 29, 2015 6.590 6.590 6.400 6.560 23,468 +0.06(+1.00%)
Jan 28, 2015 6.660 6.670 6.490 6.495 41,949 -0.27(-4.06%)
Jan 27, 2015 6.640 6.810 6.630 6.770 25,542 +0.11(+1.65%)
Jan 26, 2015 6.680 6.800 6.610 6.660 63,820 +0.03(+0.45%)
Jan 23, 2015 6.850 6.890 6.620 6.630 61,407 -0.21(-3.07%)
Jan 22, 2015 7.100 7.120 6.790 6.840 80,401 -0.24(-3.39%)
Jan 21, 2015 7.210 7.277 6.990 7.080 16,279 +0.22(+3.21%)
Jan 20, 2015 7.120 7.120 6.860 6.860 34,480 -0.33(-4.56%)
Jan 16, 2015 7.040 7.260 6.954 7.188 18,868 +0.30(+4.33%)
Jan 15, 2015 7.280 7.280 6.890 6.890 31,629 -0.39(-5.36%)
Jan 14, 2015 6.750 7.330 6.750 7.280 20,118 +0.31(+4.45%)
Jan 13, 2015 6.800 7.000 6.750 6.970 19,923 -0.01(-0.14%)
Jan 12, 2015 7.140 7.150 6.950 6.980 27,667 -0.35(-4.77%)
Jan 09, 2015 7.800 7.800 7.160 7.330 38,504 -0.13(-1.74%)
Jan 08, 2015 7.390 7.680 7.210 7.460 82,789 +0.03(+0.40%)
Jan 07, 2015 7.350 7.580 7.200 7.430 20,015 +0.11(+1.50%)
Jan 06, 2015 7.520 7.550 7.234 7.320 72,954 -0.33(-4.31%)
Jan 05, 2015 7.820 7.953 7.650 7.650 20,959 -0.46(-5.67%)
Jan 02, 2015 8.090 8.200 8.000 8.110 10,314 -0.19(-2.29%)
Dec 31, 2014 8.110 8.300 8.300 8.300 42,500 +0.05(+0.61%)
Dec 30, 2014 8.340 8.340 8.250 8.250 6,124 -0.10(-1.15%)
Dec 29, 2014 8.590 8.660 8.295 8.346 12,355 -0.16(-1.93%)
Dec 26, 2014 8.890 8.890 8.500 8.510 10,601 -0.08(-0.93%)
Dec 24, 2014 8.690 8.590 8.590 8.590 7,600 -0.37(-4.13%)
Dec 23, 2014 8.750 8.970 8.600 8.960 14,891 +0.38(+4.43%)
Dec 22, 2014 9.000 9.470 8.500 8.580 90,079 -0.34(-3.81%)
Dec 19, 2014 8.710 8.920 8.500 8.920 17,176 +0.42(+4.94%)
Dec 18, 2014 8.900 8.969 8.450 8.500 37,363 -0.15(-1.73%)
Dec 17, 2014 8.880 9.410 8.500 8.650 35,118 +0.14(+1.65%)
Dec 16, 2014 8.320 8.940 8.240 8.510 16,275 +0.04(+0.47%)
Dec 15, 2014 8.820 8.820 8.400 8.470 7,718 -0.08(-0.94%)
Dec 12, 2014 8.500 9.000 8.500 8.550 6,457 +0.05(+0.59%)
Dec 11, 2014 9.210 9.330 8.500 8.500 14,053 -0.90(-9.57%)
Dec 10, 2014 9.500 9.500 9.180 9.400 7,535 -0.31(-3.19%)
Dec 09, 2014 9.600 9.760 9.334 9.710 9,094 +0.06(+0.63%)
Dec 08, 2014 9.840 9.850 9.600 9.649 5,419 -0.19(-1.94%)
Dec 05, 2014 10.00 10.00 9.815 9.840 1,602 +0.28(+2.93%)
Dec 04, 2014 10.11 10.11 9.560 9.560 3,095 -0.63(-6.21%)
Dec 03, 2014 9.800 10.30 9.800 10.19 3,469 +0.69(+7.29%)
Dec 02, 2014 10.00 10.01 9.500 9.500 4,730 -0.65(-6.40%)
Dec 01, 2014 11.14 11.14 10.15 10.15 4,810 -0.07(-0.72%)
Nov 28, 2014 11.00 11.00 10.22 10.22 5,310 -0.78(-7.05%)
Nov 26, 2014 11.16 11.00 11.00 11.00 1,000 -0.17(-1.52%)
Nov 25, 2014 11.20 11.29 11.00 11.17 1,619 -0.27(-2.36%)
Nov 24, 2014 11.48 11.48 11.01 11.44 1,626 -0.06(-0.52%)
Nov 21, 2014 11.50 11.50 11.05 11.50 1,590 +0.24(+2.13%)
Nov 20, 2014 11.46 11.46 11.26 11.26 1,620 -0.24(-2.05%)
Nov 19, 2014 11.41 11.50 11.41 11.50 1,460 +0.05(+0.40%)
Nov 18, 2014 11.50 11.50 11.22 11.45 1,384 +0.05(+0.44%)
Nov 17, 2014 11.71 11.71 11.40 11.40 2,850 -0.15(-1.30%)
Nov 14, 2014 11.65 11.65 11.55 11.55 1,360 +0.05(+0.43%)
Nov 13, 2014 11.74 11.74 11.50 11.50 6,564 -0.13(-1.12%)
Nov 11, 2014 11.77 11.77 11.63 11.63 9 -0.11(-0.94%)
Nov 10, 2014 12.00 12.00 11.74 11.74 3,508 -0.13(-1.10%)
Nov 07, 2014 11.87 11.87 11.87 11.87 125 +0.32(+2.77%)
Nov 06, 2014 11.55 11.55 11.55 11.55 450 -0.10(-0.86%)
Nov 05, 2014 11.78 11.78 11.65 11.65 1,800 +0.15(+1.31%)
Nov 04, 2014 11.50 11.50 11.47 11.50 3,316 -0.00(-0.00%)
Nov 03, 2014 11.53 11.77 11.50 11.50 3,112 -0.43(-3.61%)
Oct 31, 2014 11.60 12.09 11.54 11.93 6,899 -0.31(-2.53%)
Oct 30, 2014 11.60 12.24 11.60 12.24 373 +0.24(+2.00%)
Oct 29, 2014 12.00 12.00 12.00 12.00 841 +0.13(+1.10%)
Oct 28, 2014 11.87 11.87 11.87 11.87 208 +0.57(+5.05%)
Oct 27, 2014 11.75 11.51 11.09 11.30 4,973 -0.21(-1.83%)
Oct 24, 2014 12.15 12.15 11.51 11.51 1,384 -0.56(-4.64%)
Oct 23, 2014 11.65 12.07 11.50 12.07 2,751 +0.94(+8.44%)
Oct 22, 2014 11.50 11.60 11.13 11.13 1,449 -0.33(-2.88%)
Oct 21, 2014 12.46 12.46 11.46 11.46 7,305 +0.12(+1.06%)
Oct 20, 2014 11.81 11.81 11.33 11.34 6,449 -0.20(-1.73%)
Oct 17, 2014 11.51 11.54 11.49 11.54 1,870 -0.20(-1.70%)
Oct 16, 2014 12.03 12.04 11.60 11.74 1,705 +0.14(+1.21%)
Oct 15, 2014 11.13 11.73 11.13 11.60 11,823 -0.18(-1.53%)
Oct 14, 2014 12.00 12.32 11.78 11.78 3,500 -0.54(-4.38%)
Oct 13, 2014 12.40 12.40 12.31 12.32 722 -0.12(-0.96%)
Oct 10, 2014 12.40 12.44 11.90 12.44 600 +0.44(+3.67%)
Oct 09, 2014 12.22 12.22 11.90 12.00 3,343 -0.21(-1.70%)
Oct 08, 2014 12.21 12.21 12.21 12.21 100 -1.14(-8.55%)
Oct 07, 2014 13.32 13.35 13.32 13.35 850 +0.92(+7.40%)
Oct 06, 2014 12.37 12.43 12.37 12.43 596 -0.32(-2.51%)
Oct 03, 2014 12.75 12.75 12.75 12.75 150 +0.17(+1.36%)
Oct 02, 2014 12.58 12.58 12.58 12.58 297 +0.06(+0.47%)
Oct 01, 2014 13.00 13.03 12.52 12.52 6,500 -0.51(-3.89%)
Sep 30, 2014 13.03 13.03 13.03 13.03 100 -0.21(-1.61%)
Sep 29, 2014 13.35 13.35 13.24 13.24 400 -0.07(-0.50%)
Sep 26, 2014 13.28 13.64 13.24 13.31 3,300 -0.18(-1.34%)
Sep 25, 2014 13.70 13.70 13.49 13.49 3,601 +0.18(+1.33%)
Sep 23, 2014 13.60 13.31 13.31 13.31 600 +0.36(+2.78%)
Sep 22, 2014 12.96 12.96 12.95 12.95 450 -0.78(-5.68%)
Sep 19, 2014 13.26 13.73 13.26 13.73 290 +0.74(+5.70%)
Sep 17, 2014 14.02 12.99 12.99 12.99 700 -0.01(-0.08%)
Sep 16, 2014 13.00 13.00 13.00 13.00 239 -0.26(-1.96%)
Sep 15, 2014 13.26 13.26 13.26 13.26 1 +0.00(+0.00%)
Sep 12, 2014 13.35 13.35 13.26 13.26 300 +0.07(+0.53%)
Sep 11, 2014 13.18 13.19 13.18 13.19 636 +0.18(+1.38%)
Sep 10, 2014 13.01 13.01 13.01 13.01 125 -0.83(-6.00%)
Sep 09, 2014 13.84 13.84 13.84 13.84 1,261 -0.01(-0.07%)
Sep 08, 2014 13.85 13.85 13.85 13.85 175 +0.17(+1.24%)
Sep 05, 2014 13.50 13.50 13.50 13.68 250 -0.02(-0.14%)
Sep 04, 2014 13.75 13.75 13.70 13.70 350 -0.08(-0.58%)
Sep 03, 2014 13.22 13.78 13.22 13.78 679 +0.01(+0.06%)
Aug 28, 2014 13.91 13.77 13.77 13.77 3,900 +0.07(+0.51%)
Aug 27, 2014 13.70 13.70 13.70 13.70 100 +0.08(+0.59%)
Aug 26, 2014 13.62 13.64 13.59 13.62 720 +0.29(+2.18%)
Aug 25, 2014 13.33 13.33 13.33 13.33 100 -0.30(-2.20%)
Aug 21, 2014 14.08 13.63 13.63 13.63 200 -0.33(-2.34%)
Aug 20, 2014 13.96 13.96 13.96 13.96 278 +0.56(+4.16%)
Aug 19, 2014 13.45 13.45 13.40 13.40 741 -0.26(-1.90%)
Aug 18, 2014 13.66 13.66 13.66 13.66 14 +0.00(+0.00%)
Aug 15, 2014 13.63 13.79 13.63 13.66 7,060 +0.11(+0.81%)
Aug 14, 2014 14.21 14.21 13.30 13.55 2,942 -0.60(-4.24%)
Aug 11, 2014 13.98 14.15 14.15 14.15 3,500 +0.10(+0.71%)
Aug 08, 2014 13.95 14.09 13.95 14.05 4,645 +0.20(+1.42%)
Aug 07, 2014 13.85 13.85 13.85 13.85 100 -0.30(-2.10%)
Aug 06, 2014 14.15 14.15 14.15 14.15 275 +0.05(+0.35%)
Aug 05, 2014 14.24 14.24 14.08 14.10 1,234 +0.17(+1.22%)
Jul 31, 2014 14.21 13.93 13.93 13.93 500 -0.45(-3.13%)
Jul 28, 2014 14.20 14.38 14.38 14.38 30,100 +0.01(+0.07%)
Jul 25, 2014 14.40 14.58 14.32 14.37 36,751 -0.01(-0.07%)
Jul 24, 2014 13.97 14.61 13.97 14.38 48,650 -0.14(-0.96%)
Jul 22, 2014 14.40 14.52 14.52 14.52 1,000 +0.08(+0.55%)
Jul 21, 2014 14.40 14.57 14.39 14.44 8,628 +0.13(+0.91%)
Jul 17, 2014 14.31 14.31 14.31 14.31 0 +0.00(+0.00%)
Jul 16, 2014 13.86 14.47 13.86 14.31 13,140 +0.01(+0.07%)
Jul 15, 2014 14.30 14.30 14.30 14.30 1,000 -0.02(-0.14%)
Jul 11, 2014 14.32 14.32 14.32 14.32 300 -0.15(-1.04%)
Jul 10, 2014 14.32 14.55 14.31 14.47 6,333 +0.09(+0.59%)
Jul 09, 2014 14.42 14.45 14.38 14.38 600 -0.34(-2.28%)
Jul 08, 2014 14.39 14.72 14.39 14.72 850 +0.01(+0.07%)
Jul 07, 2014 14.38 14.71 14.38 14.71 2,901 +0.33(+2.29%)
Jul 03, 2014 14.38 14.38 14.38 14.38 200 -0.22(-1.51%)
Jul 02, 2014 14.53 14.60 14.33 14.60 1,820 -0.16(-1.08%)
Jul 01, 2014 14.42 15.03 14.41 14.76 5,434 +0.38(+2.67%)
Jun 30, 2014 14.38 14.38 14.38 14.38 620 -0.32(-2.15%)
Jun 26, 2014 15.73 14.69 14.69 14.69 2,800 -0.44(-2.90%)
Jun 25, 2014 15.13 15.13 15.13 15.13 62 +0.00(+0.00%)
Jun 24, 2014 15.08 15.15 15.00 15.13 6,457 +0.08(+0.53%)
Jun 23, 2014 15.11 15.11 14.33 15.05 2,298 +0.27(+1.83%)
Jun 20, 2014 14.73 15.00 14.73 14.78 2,755 +0.03(+0.20%)
Jun 19, 2014 15.00 15.02 14.30 14.75 7,634 -0.23(-1.54%)
Jun 18, 2014 14.50 14.98 14.22 14.98 2,527 +0.26(+1.77%)
Jun 17, 2014 14.85 14.98 14.72 14.72 6,531 -0.22(-1.46%)
Jun 16, 2014 14.91 14.96 14.91 14.94 4,128 +0.08(+0.52%)
Jun 13, 2014 14.93 14.94 14.78 14.86 8,068 +0.11(+0.75%)
Jun 12, 2014 14.59 14.75 14.59 14.75 4,031 +0.81(+5.81%)
Jun 11, 2014 13.94 13.94 13.94 13.94 56 +0.00(+0.00%)
Jun 10, 2014 13.94 13.94 13.94 13.94 1,200 -0.11(-0.78%)
Jun 06, 2014 14.16 14.16 14.01 14.05 2,468 -0.12(-0.85%)
Jun 04, 2014 14.17 14.17 14.17 14.17 0 -0.02(-0.14%)
Jun 03, 2014 13.79 14.21 13.79 14.19 1,159 -0.27(-1.87%)
May 30, 2014 14.46 14.46 14.46 14.46 0 +0.16(+1.12%)
May 27, 2014 14.37 14.30 14.30 14.30 3,700 -0.40(-2.72%)
May 23, 2014 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
May 22, 2014 14.70 14.70 14.70 14.70 1,305 +0.45(+3.16%)
May 21, 2014 14.20 14.25 14.20 14.25 2,147 +0.25(+1.79%)
May 20, 2014 13.92 14.05 13.92 14.00 2,138 +0.00(+0.00%)
May 19, 2014 13.88 14.10 13.88 14.00 17,714 +0.37(+2.71%)
May 16, 2014 13.62 13.67 13.62 13.63 1,000 -0.29(-2.08%)
May 15, 2014 13.78 13.95 13.76 13.92 9,003 -0.08(-0.57%)
May 14, 2014 13.77 14.00 13.77 14.00 6,050 +0.14(+1.01%)
May 13, 2014 13.50 14.02 13.50 13.86 7,550 +0.39(+2.90%)
May 12, 2014 13.43 13.47 13.43 13.47 425 +0.08(+0.60%)
May 09, 2014 13.39 13.39 13.39 13.39 400 -0.04(-0.30%)
May 08, 2014 13.43 13.43 13.43 13.43 300 +0.00(+0.00%)
May 07, 2014 13.43 13.43 13.43 13.43 250 +0.10(+0.75%)
May 06, 2014 13.33 13.33 13.33 13.33 301 +0.01(+0.09%)
May 05, 2014 13.32 13.32 13.32 13.32 31 +0.00(+0.00%)
May 01, 2014 13.32 13.32 13.32 13.32 0 -0.36(-2.65%)
Apr 29, 2014 13.68 13.68 13.68 13.68 800 +0.07(+0.54%)
Apr 28, 2014 13.65 13.65 13.60 13.61 1,882 +0.23(+1.69%)
Apr 25, 2014 13.43 13.56 13.38 13.38 3,101 -0.32(-2.34%)
Apr 23, 2014 13.70 13.70 13.70 13.70 0 -0.49(-3.45%)
Apr 22, 2014 14.19 14.19 14.19 14.19 290 +0.00(+0.00%)
Apr 21, 2014 14.19 14.19 14.19 14.19 2,086 -0.18(-1.25%)
Apr 17, 2014 13.75 14.37 14.37 14.37 3,600 +0.67(+4.89%)
Apr 16, 2014 14.25 14.33 13.68 13.70 30,670 -0.35(-2.49%)
Apr 15, 2014 13.98 14.05 13.98 14.05 3,500 +0.04(+0.29%)
Apr 14, 2014 14.01 14.01 14.01 14.01 10 +0.00(+0.00%)
Apr 11, 2014 13.23 14.01 13.23 14.01 1,034 +0.01(+0.07%)
Apr 10, 2014 14.00 14.00 14.00 14.00 400 +0.15(+1.08%)
Apr 08, 2014 13.85 13.85 13.85 13.85 700 +0.12(+0.90%)
Apr 07, 2014 13.63 13.73 13.63 13.73 300 +0.22(+1.60%)
Apr 04, 2014 13.51 13.51 13.51 13.51 10 +0.00(+0.00%)
Apr 03, 2014 13.09 13.54 13.09 13.51 2,438 -0.11(-0.81%)
Apr 01, 2014 13.56 13.62 13.62 13.62 500 -0.28(-2.01%)
Mar 28, 2014 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Mar 27, 2014 13.90 13.90 13.90 13.90 871 +0.16(+1.16%)
Mar 26, 2014 13.67 13.74 13.66 13.74 762 +0.12(+0.88%)
Mar 25, 2014 13.62 13.62 13.62 13.62 151 -0.09(-0.66%)
Mar 24, 2014 13.71 13.71 13.71 13.71 800 +0.01(+0.07%)
Mar 21, 2014 13.71 13.71 13.70 13.70 1,200 +0.11(+0.81%)
Mar 20, 2014 13.46 13.59 13.45 13.59 1,000 -0.04(-0.26%)
Mar 18, 2014 13.62 13.62 13.62 13.62 0 -0.07(-0.55%)
Mar 12, 2014 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Mar 11, 2014 13.89 13.89 13.70 13.70 6,100 -0.12(-0.85%)
Mar 10, 2014 13.79 13.82 13.78 13.82 600 -0.04(-0.30%)
Mar 06, 2014 13.81 13.86 13.86 13.86 900 -0.15(-1.07%)
Mar 04, 2014 14.01 14.01 14.01 14.01 200 -0.17(-1.20%)
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.