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 (%)
Sep 30, 2015 5.820 5.830 5.761 5.830 4,309 +0.07(+1.14%)
Sep 29, 2015 5.780 5.780 5.764 5.764 835 +0.08(+1.42%)
Sep 28, 2015 5.670 5.730 5.610 5.683 21,662 -0.11(-1.84%)
Sep 25, 2015 5.798 5.829 5.784 5.790 3,301 +0.01(+0.17%)
Sep 24, 2015 5.700 5.780 5.700 5.780 9,025 -0.01(-0.10%)
Sep 23, 2015 6.040 6.040 5.786 5.786 4,794 -0.17(-2.84%)
Sep 22, 2015 5.910 5.955 5.830 5.955 5,382 +0.00(+0.05%)
Sep 21, 2015 5.970 5.970 5.952 5.952 4,129 +0.17(+2.94%)
Sep 18, 2015 5.920 5.920 5.760 5.782 15,392 -0.24(-3.95%)
Sep 17, 2015 6.010 6.100 5.835 6.020 16,471 -0.01(-0.17%)
Sep 16, 2015 5.900 6.200 5.840 6.030 17,427 +0.33(+5.79%)
Sep 15, 2015 5.708 5.741 5.700 5.700 2,985 -0.02(-0.35%)
Sep 14, 2015 5.790 5.810 5.630 5.720 23,546 -0.11(-1.89%)
Sep 11, 2015 5.800 5.900 5.795 5.830 5,234 -0.09(-1.53%)
Sep 10, 2015 5.840 5.921 5.800 5.921 3,027 +0.12(+2.08%)
Sep 09, 2015 5.960 5.979 5.800 5.800 4,344 -0.23(-3.81%)
Sep 08, 2015 5.860 6.165 5.820 6.030 50,957 +0.04(+0.75%)
Sep 04, 2015 6.020 5.985 5.985 5.985 12,400 -0.07(-1.11%)
Sep 03, 2015 5.950 6.272 5.950 6.052 16,716 -0.01(-0.13%)
Sep 02, 2015 5.850 6.060 5.660 6.060 14,125 +0.20(+3.41%)
Sep 01, 2015 6.520 6.520 5.850 5.860 49,822 -0.60(-9.29%)
Aug 31, 2015 6.020 6.517 5.860 6.460 89,672 +0.53(+8.94%)
Aug 28, 2015 5.660 6.020 5.660 5.930 14,035 +0.28(+4.94%)
Aug 27, 2015 5.390 5.750 5.384 5.651 12,974 +0.46(+8.88%)
Aug 26, 2015 5.150 5.380 5.150 5.190 16,106 +0.04(+0.78%)
Aug 25, 2015 5.200 5.213 5.120 5.150 10,104 +0.09(+1.68%)
Aug 24, 2015 5.100 5.410 5.010 5.065 50,109 -0.27(-4.97%)
Aug 21, 2015 5.380 5.380 5.280 5.330 19,556 -0.03(-0.56%)
Aug 20, 2015 5.450 5.512 5.360 5.360 8,087 -0.11(-2.00%)
Aug 19, 2015 5.690 5.699 5.453 5.469 17,870 -0.24(-4.15%)
Aug 18, 2015 5.673 5.706 5.670 5.706 7,630 +0.03(+0.45%)
Aug 17, 2015 5.800 5.800 5.680 5.680 10,683 -0.09(-1.49%)
Aug 14, 2015 6.100 6.100 5.766 5.766 18,078 -0.00(-0.02%)
Aug 13, 2015 5.810 5.810 5.760 5.767 7,855 -0.09(-1.59%)
Aug 12, 2015 5.830 5.873 5.810 5.860 9,255 +0.04(+0.66%)
Aug 11, 2015 5.860 5.860 5.798 5.821 6,211 -0.15(-2.59%)
Aug 10, 2015 5.870 6.010 5.820 5.976 23,888 +0.22(+3.75%)
Aug 07, 2015 5.860 5.880 5.760 5.760 4,072 -0.12(-1.96%)
Aug 06, 2015 5.880 5.880 5.830 5.875 8,461 +0.01(+0.09%)
Aug 05, 2015 5.990 6.000 5.850 5.870 16,455 -0.17(-2.87%)
Aug 04, 2015 6.050 6.057 5.870 6.043 23,013 +0.09(+1.57%)
Aug 03, 2015 6.060 6.060 5.920 5.950 10,420 -0.20(-3.25%)
Jul 31, 2015 6.195 6.195 6.150 6.150 1,401 -0.15(-2.38%)
Jul 30, 2015 6.350 6.350 6.280 6.300 14,341 +0.00(+0.00%)
Jul 29, 2015 6.250 6.365 6.250 6.300 5,835 +0.09(+1.45%)
Jul 28, 2015 6.170 6.260 6.160 6.210 3,479 +0.06(+0.98%)
Jul 27, 2015 6.200 6.200 6.150 6.150 3,659 -0.07(-1.13%)
Jul 24, 2015 6.300 6.304 6.230 6.220 6,732 -0.10(-1.58%)
Jul 23, 2015 6.438 6.438 6.300 6.320 8,859 -0.05(-0.85%)
Jul 22, 2015 6.450 6.450 6.350 6.374 3,403 -0.18(-2.69%)
Jul 21, 2015 6.555 6.570 6.550 6.550 2,555 +0.06(+0.95%)
Jul 20, 2015 6.470 6.510 6.450 6.488 9,623 -0.01(-0.18%)
Jul 17, 2015 6.530 6.550 6.450 6.500 12,677 +0.00(+0.00%)
Jul 16, 2015 6.670 6.670 6.500 6.500 23,116 -0.10(-1.52%)
Jul 15, 2015 6.680 6.680 6.600 6.600 10,157 -0.20(-2.98%)
Jul 14, 2015 6.650 6.805 6.640 6.802 11,547 +0.04(+0.63%)
Jul 13, 2015 6.720 6.800 6.720 6.760 4,179 +0.02(+0.30%)
Jul 10, 2015 6.776 6.780 6.697 6.740 10,652 -0.03(-0.44%)
Jul 09, 2015 6.750 6.770 6.690 6.770 4,506 +0.13(+1.96%)
Jul 08, 2015 6.670 6.970 6.579 6.640 54,296 -0.11(-1.63%)
Jul 07, 2015 6.680 6.750 6.500 6.750 36,460 +0.07(+1.05%)
Jul 06, 2015 6.910 6.944 6.660 6.680 27,912 -0.49(-6.87%)
Jul 02, 2015 7.320 7.173 7.173 7.173 45,700 -0.06(-0.78%)
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.