Olo Inc Cl A (NY: OLO )

15.73 USD +0.84 (+5.64%)
Streaming Delayed Price Updated: 11:17 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 33.90 35.44 33.50 35.07 175,717 +0.84(+2.45%)
Jul 29, 2021 35.69 36.33 34.18 34.23 213,140 -1.50(-4.20%)
Jul 28, 2021 36.02 37.16 35.21 35.73 421,744 +0.40(+1.13%)
Jul 27, 2021 36.97 37.22 34.52 35.33 383,191 -1.88(-5.05%)
Jul 26, 2021 39.80 39.99 36.91 37.21 442,679 -2.59(-6.51%)
Jul 23, 2021 40.00 40.98 38.85 39.80 304,435 +0.44(+1.12%)
Jul 22, 2021 37.29 39.53 37.29 39.36 331,606 +2.21(+5.95%)
Jul 21, 2021 37.18 37.19 35.77 37.15 287,658 +0.13(+0.35%)
Jul 20, 2021 34.72 37.51 34.45 37.02 448,404 +2.54(+7.37%)
Jul 19, 2021 33.28 34.76 33.03 34.48 273,740 -0.06(-0.17%)
Jul 16, 2021 34.00 35.30 33.68 34.54 287,289 +0.93(+2.77%)
Jul 15, 2021 32.69 33.83 30.64 33.61 533,778 +0.62(+1.88%)
Jul 14, 2021 37.10 37.91 32.00 32.99 1,192,976 -3.92(-10.62%)
Jul 13, 2021 36.49 37.92 36.03 36.91 554,018 +0.37(+1.01%)
Jul 12, 2021 35.08 36.81 33.92 36.54 397,728 +1.83(+5.27%)
Jul 09, 2021 34.18 34.74 33.58 34.71 188,483 +0.53(+1.55%)
Jul 08, 2021 33.09 34.50 32.75 34.18 309,547 -0.21(-0.61%)
Jul 07, 2021 35.13 36.96 33.96 34.39 515,574 -0.40(-1.15%)
Jul 06, 2021 34.65 35.49 34.06 34.79 209,946 +0.31(+0.90%)
Jul 02, 2021 34.38 35.08 33.32 34.48 213,118 +0.20(+0.58%)
Jul 01, 2021 36.80 36.87 34.11 34.28 526,419 -3.11(-8.32%)
Jun 30, 2021 33.50 37.66 33.45 37.39 738,965 +3.92(+11.71%)
Jun 29, 2021 34.08 34.40 32.76 33.47 435,751 -1.30(-3.74%)
Jun 28, 2021 35.69 36.23 32.77 34.77 1,195,882 -0.51(-1.45%)
Jun 25, 2021 37.16 37.55 35.27 35.28 323,669 -1.74(-4.70%)
Jun 24, 2021 36.72 37.67 36.52 37.02 272,506 +0.97(+2.69%)
Jun 23, 2021 35.90 37.15 35.42 36.05 639,863 +0.50(+1.41%)
Jun 22, 2021 37.49 38.00 35.20 35.55 865,988 -1.89(-5.05%)
Jun 21, 2021 38.06 39.00 35.00 37.44 858,254 -0.31(-0.82%)
Jun 18, 2021 38.05 41.98 37.41 37.75 1,807,806 -0.55(-1.44%)
Jun 17, 2021 37.17 40.56 37.00 38.30 762,137 +1.14(+3.07%)
Jun 16, 2021 37.58 37.73 36.54 37.16 762,294 -0.40(-1.06%)
Jun 15, 2021 38.86 39.00 37.41 37.56 372,548 -1.42(-3.64%)
Jun 14, 2021 41.58 42.12 38.50 38.98 453,731 -2.26(-5.48%)
Jun 11, 2021 41.11 41.60 39.32 41.24 601,045 +0.01(+0.02%)
Jun 10, 2021 40.50 43.50 40.34 41.23 549,141 +1.12(+2.79%)
Jun 09, 2021 43.52 44.89 39.07 40.11 731,860 -2.76(-6.44%)
Jun 08, 2021 42.20 44.62 41.96 42.87 606,739 +0.93(+2.22%)
Jun 07, 2021 40.45 42.10 40.02 41.94 601,483 +1.92(+4.80%)
Jun 04, 2021 36.42 40.13 36.42 40.02 459,248 +3.58(+9.82%)
Jun 03, 2021 35.55 36.71 34.51 36.44 250,521 +0.49(+1.36%)
Jun 02, 2021 35.18 36.99 34.21 35.95 424,614 +1.02(+2.92%)
Jun 01, 2021 33.67 35.29 33.36 34.93 270,114 +1.08(+3.19%)
May 28, 2021 34.45 35.48 33.20 33.85 262,478 -0.73(-2.11%)
May 27, 2021 34.51 34.75 31.72 34.58 352,064 +0.58(+1.71%)
May 26, 2021 31.45 34.44 31.25 34.00 741,061 +2.85(+9.15%)
May 25, 2021 29.88 31.63 29.01 31.15 420,811 +1.27(+4.25%)
May 24, 2021 29.14 30.08 28.59 29.88 296,729 +1.18(+4.11%)
May 21, 2021 28.33 29.68 28.02 28.70 493,817 +0.65(+2.32%)
May 20, 2021 25.76 28.30 25.76 28.05 487,206 +2.52(+9.87%)
May 19, 2021 24.60 25.70 24.20 25.53 297,165 +0.65(+2.61%)
May 18, 2021 24.05 25.13 23.86 24.88 201,260 +1.38(+5.87%)
May 17, 2021 23.31 24.42 23.00 23.50 172,478 +0.19(+0.82%)
May 14, 2021 24.46 24.59 22.88 23.31 1,323,185 +0.01(+0.04%)
May 13, 2021 27.10 27.73 23.29 23.30 1,382,957 -3.51(-13.09%)
May 12, 2021 26.46 28.20 26.01 26.81 562,098 -1.68(-5.90%)
May 11, 2021 28.73 29.33 27.90 28.49 340,737 -1.27(-4.27%)
May 10, 2021 28.67 30.58 27.46 29.76 353,186 +0.93(+3.23%)
May 07, 2021 26.51 28.87 26.51 28.83 270,351 +2.09(+7.82%)
May 06, 2021 27.08 27.62 26.28 26.74 433,835 -0.62(-2.27%)
May 05, 2021 28.04 28.78 26.75 27.36 269,482 -1.11(-3.90%)
May 04, 2021 29.34 29.34 27.80 28.47 209,302 -0.65(-2.23%)
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.