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: 7:00 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 (%)
Jun 30, 2009 12.56 12.58 12.25 12.44 70,011 -0.19(-1.50%)
Jun 29, 2009 12.50 12.65 12.49 12.63 11,450 +0.34(+2.77%)
Jun 26, 2009 12.35 12.44 12.25 12.29 18,784 -0.14(-1.13%)
Jun 25, 2009 12.47 12.52 12.38 12.43 19,200 +0.19(+1.55%)
Jun 24, 2009 12.32 12.39 11.98 12.24 17,892 -0.12(-0.97%)
Jun 23, 2009 12.12 12.36 12.00 12.36 17,074 +0.36(+3.00%)
Jun 22, 2009 12.22 12.22 12.00 12.00 32,621 -0.50(-4.00%)
Jun 19, 2009 12.66 12.74 12.40 12.50 28,104 -0.20(-1.55%)
Jun 18, 2009 12.72 12.75 12.70 12.70 6,400 +0.03(+0.21%)
Jun 17, 2009 12.47 12.71 12.47 12.67 22,434 +0.06(+0.48%)
Jun 16, 2009 12.84 12.88 12.56 12.61 15,068 -0.04(-0.32%)
Jun 15, 2009 12.74 12.74 12.51 12.65 31,194 -0.20(-1.59%)
Jun 12, 2009 12.88 12.91 12.79 12.85 25,893 -0.12(-0.92%)
Jun 11, 2009 12.94 13.02 12.89 12.97 9,291 +0.21(+1.68%)
Jun 10, 2009 12.79 12.95 12.76 12.76 22,560 +0.02(+0.16%)
Jun 09, 2009 12.82 12.86 12.72 12.74 63,620 +0.08(+0.63%)
Jun 08, 2009 12.54 12.71 12.54 12.66 8,412 +0.12(+0.96%)
Jun 05, 2009 12.64 12.68 12.40 12.54 72,612 -0.12(-0.95%)
Jun 04, 2009 12.46 12.75 12.45 12.66 24,136 +0.48(+3.94%)
Jun 03, 2009 12.45 12.48 12.00 12.18 50,190 -0.40(-3.18%)
Jun 02, 2009 12.47 12.66 12.47 12.58 15,729 +0.01(+0.08%)
Jun 01, 2009 12.45 12.60 12.38 12.57 28,185 +0.35(+2.86%)
May 29, 2009 12.15 12.22 11.98 12.22 21,717 +0.33(+2.78%)
May 28, 2009 11.74 11.99 11.71 11.89 25,966 +0.32(+2.77%)
May 27, 2009 11.45 11.70 11.45 11.57 34,448 +0.16(+1.40%)
May 26, 2009 10.96 11.48 10.96 11.41 15,567 +0.08(+0.71%)
May 22, 2009 11.26 11.34 11.17 11.33 8,119 +0.12(+1.07%)
May 21, 2009 11.10 11.21 11.03 11.21 5,468 -0.17(-1.49%)
May 20, 2009 11.21 11.38 11.21 11.38 7,728 +0.39(+3.55%)
May 19, 2009 10.98 11.06 10.86 10.99 44,532 +0.03(+0.27%)
May 18, 2009 10.74 10.99 10.74 10.96 20,128 +0.44(+4.18%)
May 15, 2009 10.70 10.83 10.48 10.52 41,933 -0.34(-3.13%)
May 14, 2009 10.71 10.93 10.65 10.86 38,392 +0.05(+0.46%)
May 13, 2009 10.90 11.12 10.72 10.81 33,632 -0.19(-1.73%)
May 12, 2009 11.03 11.10 10.88 11.00 36,793 +0.12(+1.10%)
May 11, 2009 10.80 11.00 10.74 10.88 22,918 -0.07(-0.64%)
May 08, 2009 10.86 10.97 10.74 10.95 28,828 +0.38(+3.60%)
May 07, 2009 10.95 10.96 10.52 10.57 44,852 +0.01(+0.09%)
May 06, 2009 10.45 10.60 10.38 10.56 53,600 +0.37(+3.61%)
May 05, 2009 10.30 10.31 10.19 10.19 19,100 -0.11(-1.07%)
May 04, 2009 10.08 10.36 10.08 10.30 59,910 +0.31(+3.12%)
May 01, 2009 9.750 10.03 9.750 9.990 17,467 +0.38(+3.95%)
Apr 30, 2009 9.520 9.620 9.520 9.610 37,191 +0.03(+0.31%)
Apr 29, 2009 9.520 9.630 9.470 9.580 6,410 +0.22(+2.35%)
Apr 28, 2009 9.340 9.365 9.240 9.360 9,906 -0.13(-1.37%)
Apr 27, 2009 9.170 9.568 9.170 9.490 42,312 -0.22(-2.27%)
Apr 24, 2009 9.650 9.710 9.610 9.710 17,416 +0.32(+3.41%)
Apr 23, 2009 9.330 9.390 9.300 9.390 4,429 +0.08(+0.86%)
Apr 22, 2009 9.280 9.340 9.150 9.310 27,322 -0.04(-0.43%)
Apr 21, 2009 9.080 9.410 9.080 9.350 31,394 +0.04(+0.43%)
Apr 20, 2009 9.500 9.530 9.270 9.310 42,373 -0.67(-6.72%)
Apr 17, 2009 10.16 10.16 9.980 9.981 9,913 +0.01(+0.11%)
Apr 16, 2009 10.03 10.03 9.970 9.970 9,455 -0.03(-0.30%)
Apr 15, 2009 9.950 10.10 9.841 10.00 17,422 -0.05(-0.50%)
Apr 14, 2009 10.04 10.25 9.980 10.05 31,450 -0.10(-0.99%)
Apr 13, 2009 10.04 10.42 9.572 10.15 74,030 -0.25(-2.42%)
Apr 09, 2009 10.47 10.47 10.27 10.40 9,597 +0.30(+2.99%)
Apr 08, 2009 9.790 10.31 9.770 10.10 34,442 +0.10(+1.00%)
Apr 07, 2009 9.950 10.09 9.910 10.00 18,164 -0.22(-2.15%)
Apr 06, 2009 10.18 10.22 9.950 10.22 22,921 -0.15(-1.45%)
Apr 03, 2009 10.22 10.41 10.11 10.37 48,971 +0.06(+0.58%)
Apr 02, 2009 10.11 10.36 10.11 10.31 123,554 +0.79(+8.30%)
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.