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 (%)
Nov 30, 2018 4.830 4.890 4.830 4.830 400 -0.05(-1.02%)
Nov 29, 2018 4.880 4.880 4.880 4.880 100 +0.12(+2.44%)
Nov 28, 2018 4.764 4.764 4.764 4.764 1,324 -0.16(-3.23%)
Nov 27, 2018 4.923 4.923 4.923 4.923 93 +0.00(+0.00%)
Nov 26, 2018 4.880 4.923 4.880 4.923 1,463 -0.07(-1.35%)
Nov 23, 2018 4.990 4.990 4.990 4.990 1,100 -0.08(-1.58%)
Nov 21, 2018 5.070 5.070 5.070 0 +0.00(+0.00%)
Nov 20, 2018 5.327 5.327 5.070 5.070 2,911 -0.28(-5.23%)
Nov 19, 2018 5.310 5.350 5.310 5.350 688 -0.04(-0.74%)
Nov 16, 2018 5.390 5.390 5.390 5.390 200 +0.00(+0.00%)
Nov 15, 2018 5.390 5.390 5.390 5.390 284 -0.00(-0.01%)
Nov 14, 2018 5.410 5.484 5.370 5.391 1,440 -0.00(-0.05%)
Nov 13, 2018 5.600 5.600 5.394 5.394 2,019 -0.23(-4.13%)
Nov 12, 2018 5.700 5.720 5.626 5.626 2,921 -0.07(-1.30%)
Nov 09, 2018 5.640 5.735 5.640 5.700 6,200 -0.07(-1.21%)
Nov 08, 2018 5.819 5.851 5.770 5.770 4,208 -0.08(-1.37%)
Nov 07, 2018 5.850 5.850 5.850 5.850 41 +0.00(+0.00%)
Nov 06, 2018 5.950 5.950 5.820 5.850 835 -0.11(-1.85%)
Nov 05, 2018 5.960 5.960 5.960 5.960 98 +0.00(+0.00%)
Nov 02, 2018 5.990 5.990 5.960 5.960 2,200 -0.06(-1.00%)
Nov 01, 2018 6.050 6.050 6.020 6.020 431 -0.14(-2.27%)
Oct 31, 2018 6.280 6.280 6.160 6.160 1,165 -0.18(-2.82%)
Oct 30, 2018 6.339 6.339 81 +0.00(+0.00%)
Oct 29, 2018 6.330 6.339 6.330 6.339 2,750 -0.03(-0.49%)
Oct 26, 2018 6.360 6.370 6.360 6.370 3,200 +0.03(+0.47%)
Oct 25, 2018 6.402 6.402 6.340 6.340 2,945 +0.01(+0.16%)
Oct 24, 2018 6.330 6.330 6.330 6.330 227 +0.05(+0.80%)
Oct 23, 2018 6.315 6.315 6.280 6.280 846 -0.32(-4.83%)
Oct 22, 2018 6.599 6.599 6.599 0 -0.00(-0.02%)
Oct 19, 2018 6.540 6.600 6.540 6.600 1,500 +0.14(+2.17%)
Oct 18, 2018 6.520 6.520 6.450 6.460 12,905 -0.15(-2.27%)
Oct 17, 2018 6.633 6.633 6.580 6.610 2,812 -0.13(-1.98%)
Oct 16, 2018 6.800 6.800 6.720 6.744 6,679 -0.01(-0.09%)
Oct 15, 2018 6.740 6.750 6.690 6.750 9,713 +0.03(+0.45%)
Oct 12, 2018 6.690 6.720 6.590 6.720 26,000 +0.09(+1.36%)
Oct 11, 2018 6.720 6.720 6.620 6.630 2,982 -0.21(-3.07%)
Oct 10, 2018 6.975 6.975 6.840 6.840 1,178 -0.15(-2.15%)
Oct 09, 2018 7.000 7.000 6.970 6.990 21,444 +0.06(+0.84%)
Oct 08, 2018 6.931 6.931 6.931 6.931 2,544 -0.02(-0.27%)
Oct 05, 2018 6.960 6.960 6.950 6.950 800 -0.02(-0.29%)
Oct 04, 2018 7.025 7.025 6.970 6.970 5,432 -0.17(-2.38%)
Oct 03, 2018 7.010 7.170 7.010 7.140 4,011 +0.05(+0.71%)
Oct 02, 2018 7.130 7.130 7.040 7.090 10,328 +0.01(+0.14%)
Oct 01, 2018 6.954 7.080 6.954 7.080 23,060 +0.20(+2.91%)
Sep 28, 2018 6.850 6.880 6.850 6.880 3,100 +0.17(+2.55%)
Sep 27, 2018 6.709 6.709 6.709 6.709 5 +0.00(+0.00%)
Sep 26, 2018 6.751 6.751 6.709 6.709 3,568 -0.03(-0.46%)
Sep 25, 2018 6.750 6.750 6.730 6.740 11,410 +0.00(+0.00%)
Sep 24, 2018 6.660 6.740 6.660 6.740 2,298 +0.15(+2.28%)
Sep 21, 2018 6.590 6.590 6.590 6.590 300 -0.01(-0.20%)
Sep 20, 2018 6.600 6.603 6.600 6.603 3,005 +0.01(+0.12%)
Sep 19, 2018 6.588 6.598 6.588 6.595 1,313 +0.07(+1.00%)
Sep 18, 2018 6.472 6.530 6.472 6.530 1,971 +0.07(+1.15%)
Sep 17, 2018 6.455 6.455 6.455 6.455 142 +0.01(+0.09%)
Sep 14, 2018 6.410 6.480 6.410 6.450 2,100 +0.00(+0.02%)
Sep 13, 2018 6.449 6.449 6.449 6.449 1,035 -0.09(-1.38%)
Sep 12, 2018 6.539 6.539 6.539 6.539 119 +0.25(+3.97%)
Sep 11, 2018 6.290 6.290 6.290 6.290 5 +0.00(+0.00%)
Sep 10, 2018 6.330 6.330 6.290 6.290 1,495 +0.00(+0.00%)
Sep 07, 2018 6.300 6.300 6.290 6.290 4,900 +0.02(+0.32%)
Sep 06, 2018 6.380 6.390 6.242 6.270 3,330 -0.08(-1.26%)
Sep 05, 2018 6.370 6.380 6.350 6.350 3,969 -0.04(-0.63%)
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.