Skip to main content

Olo Inc Cl A (NY: OLO )

11.44 +0.72 (+6.72%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.770 4.770 4.770 0 +0.00(+0.06%)
Dec 29, 2016 4.790 4.910 4.767 4.767 7,358 -0.03(-0.72%)
Dec 28, 2016 4.790 4.850 4.790 4.802 14,085 +0.03(+0.67%)
Dec 27, 2016 4.730 4.890 4.730 4.770 57,914 +0.07(+1.49%)
Dec 23, 2016 4.700 4.700 4.700 0 +0.00(+0.00%)
Dec 22, 2016 4.740 4.740 4.700 4.700 1,959 -0.08(-1.67%)
Dec 21, 2016 4.890 4.890 4.760 4.780 2,555 +0.01(+0.21%)
Dec 20, 2016 4.890 4.890 4.770 4.770 1,780 -0.02(-0.31%)
Dec 19, 2016 4.810 4.820 4.710 4.785 17,770 +0.02(+0.31%)
Dec 16, 2016 4.764 4.810 4.740 4.770 1,064 +0.08(+1.71%)
Dec 15, 2016 4.730 4.730 4.670 4.690 2,850 +0.02(+0.43%)
Dec 14, 2016 4.890 4.890 4.670 4.670 6,276 -0.22(-4.50%)
Dec 13, 2016 4.920 4.920 4.870 4.890 2,700 +0.09(+1.87%)
Dec 12, 2016 5.010 5.010 4.800 4.800 40,499 +0.01(+0.15%)
Dec 09, 2016 4.710 4.793 4.710 4.793 1,267 +0.17(+3.62%)
Dec 08, 2016 4.625 4.625 4.625 4.625 317 +0.03(+0.61%)
Dec 07, 2016 4.671 4.710 4.597 4.597 4,706 -0.07(-1.57%)
Dec 06, 2016 4.630 4.758 4.600 4.670 40,069 -0.10(-2.10%)
Dec 05, 2016 4.880 4.880 4.740 4.770 6,893 +0.06(+1.28%)
Dec 02, 2016 4.680 4.830 4.680 4.710 11,874 -0.01(-0.21%)
Dec 01, 2016 4.682 4.805 4.682 4.720 12,015 +0.18(+3.88%)
Nov 30, 2016 4.420 4.680 4.420 4.544 54,360 +0.37(+8.96%)
Nov 29, 2016 4.160 4.250 4.160 4.170 6,233 -0.12(-2.80%)
Nov 25, 2016 4.290 7 -0.14(-3.16%)
Nov 23, 2016 4.430 4.430 4.430 0 +0.09(+2.07%)
Nov 22, 2016 4.420 4.471 4.340 4.340 24,247 -0.10(-2.25%)
Nov 21, 2016 4.400 4.490 4.400 4.440 3,953 +0.20(+4.72%)
Nov 18, 2016 4.220 4.270 4.200 4.240 18,278 -0.06(-1.51%)
Nov 17, 2016 4.305 4.305 4.305 4.305 140 +0.12(+2.84%)
Nov 16, 2016 4.260 4.260 4.186 4.186 2,926 -0.12(-2.87%)
Nov 15, 2016 4.150 4.310 4.150 4.310 830 +0.23(+5.64%)
Nov 14, 2016 4.100 4.100 3.990 4.080 5,926 +0.04(+0.99%)
Nov 11, 2016 4.050 4.110 4.040 4.040 775 -0.10(-2.42%)
Nov 10, 2016 4.140 4.140 4.140 4.140 113 -0.09(-2.13%)
Nov 09, 2016 4.140 4.246 4.140 4.230 3,685 +0.07(+1.68%)
Nov 08, 2016 4.200 4.200 4.160 4.160 313 -0.02(-0.48%)
Nov 07, 2016 4.120 4.190 4.100 4.180 18,767 +0.07(+1.70%)
Nov 04, 2016 4.150 4.150 4.110 4.110 368 -0.03(-0.72%)
Nov 03, 2016 4.190 4.190 4.126 4.140 3,866 -0.05(-1.19%)
Nov 02, 2016 4.170 4.220 4.170 4.190 3,696 -0.09(-2.10%)
Nov 01, 2016 4.370 4.370 4.280 4.280 6,914 -0.04(-0.93%)
Oct 31, 2016 4.440 4.453 4.320 4.320 3,621 -0.26(-5.59%)
Oct 28, 2016 4.565 4.580 4.560 4.576 1,090 -0.02(-0.33%)
Oct 27, 2016 4.600 4.700 4.591 4.591 7,425 -0.03(-0.64%)
Oct 25, 2016 4.621 4.621 4.621 0 -0.03(-0.63%)
Oct 24, 2016 4.660 4.660 4.620 4.650 2,300 -0.04(-0.79%)
Oct 21, 2016 4.680 4.687 4.670 4.687 4,000 -0.04(-0.89%)
Oct 20, 2016 4.729 4.729 4.729 4.729 641 -0.01(-0.23%)
Oct 19, 2016 4.770 4.770 4.270 4.740 26,396 +0.09(+1.94%)
Oct 18, 2016 4.631 4.650 4.631 4.650 8,425 +0.01(+0.22%)
Oct 17, 2016 4.640 4.640 4.640 4.640 292 -0.02(-0.43%)
Oct 12, 2016 4.640 4.660 4.660 4.660 1,700 -0.07(-1.54%)
Oct 11, 2016 4.730 4.733 4.677 4.733 539 -0.01(-0.15%)
Oct 10, 2016 4.750 4.870 4.600 4.740 14,560 +0.05(+1.07%)
Oct 07, 2016 4.470 4.690 4.000 4.690 5,686 -0.02(-0.42%)
Oct 06, 2016 4.740 4.740 4.700 4.710 4,550 +0.06(+1.29%)
Oct 05, 2016 4.630 4.650 4.630 4.650 5,743 +0.09(+1.97%)
Oct 04, 2016 4.580 4.605 4.560 4.560 2,620 +0.00(+0.00%)
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.