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 (%)
Feb 29, 2024 5.940 5.950 5.755 5.820 1,002,676 -0.01(-0.17%)
Feb 28, 2024 6.010 6.100 5.830 5.830 705,119 -0.27(-4.43%)
Feb 27, 2024 6.090 6.150 6.000 6.100 911,079 +0.09(+1.50%)
Feb 26, 2024 5.960 6.055 5.910 6.010 1,073,537 +0.03(+0.50%)
Feb 23, 2024 5.970 6.140 5.880 5.980 1,504,608 +0.06(+1.01%)
Feb 22, 2024 6.840 6.840 5.775 5.920 3,743,798 +0.14(+2.42%)
Feb 21, 2024 5.790 5.850 5.660 5.780 1,518,913 -0.09(-1.53%)
Feb 20, 2024 5.820 5.890 5.690 5.870 858,717 -0.05(-0.84%)
Feb 16, 2024 5.900 6.015 5.850 5.920 1,802,366 -0.05(-0.84%)
Feb 15, 2024 6.000 6.060 5.840 5.970 1,031,265 +0.03(+0.51%)
Feb 14, 2024 5.590 6.000 5.550 5.940 1,242,417 +0.35(+6.26%)
Feb 13, 2024 5.700 5.850 5.570 5.590 1,081,766 -0.40(-6.68%)
Feb 12, 2024 5.810 6.100 5.810 5.990 1,355,482 +0.18(+3.10%)
Feb 09, 2024 5.660 5.860 5.660 5.810 914,312 +0.16(+2.83%)
Feb 08, 2024 5.510 5.685 5.490 5.650 581,822 +0.12(+2.17%)
Feb 07, 2024 5.500 5.590 5.455 5.530 816,716 +0.03(+0.55%)
Feb 06, 2024 5.370 5.510 5.340 5.500 663,668 +0.15(+2.80%)
Feb 05, 2024 5.320 5.390 5.272 5.350 1,092,040 -0.08(-1.47%)
Feb 02, 2024 5.280 5.495 5.260 5.430 754,045 +0.07(+1.31%)
Feb 01, 2024 5.260 5.378 5.200 5.360 683,132 +0.19(+3.68%)
Jan 31, 2024 5.240 5.400 5.170 5.170 922,883 -0.10(-1.90%)
Jan 30, 2024 5.350 5.560 5.255 5.270 1,087,507 -0.15(-2.77%)
Jan 29, 2024 5.110 5.430 5.110 5.420 905,120 +0.31(+6.07%)
Jan 26, 2024 5.180 5.230 5.110 5.110 654,683 -0.04(-0.78%)
Jan 25, 2024 5.140 5.180 5.090 5.150 767,684 +0.09(+1.78%)
Jan 24, 2024 5.150 5.220 5.043 5.060 909,433 -0.07(-1.36%)
Jan 23, 2024 5.120 5.190 5.020 5.130 856,355 +0.07(+1.38%)
Jan 22, 2024 5.040 5.180 5.000 5.060 829,945 +0.08(+1.61%)
Jan 19, 2024 4.980 5.020 4.850 4.980 702,535 +0.06(+1.22%)
Jan 18, 2024 4.900 4.980 4.840 4.920 1,009,344 +0.07(+1.44%)
Jan 17, 2024 4.800 4.850 4.770 4.850 1,033,096 -0.03(-0.61%)
Jan 16, 2024 4.960 4.987 4.850 4.880 1,095,540 -0.14(-2.79%)
Jan 12, 2024 5.190 5.270 5.010 5.020 732,737 -0.09(-1.76%)
Jan 11, 2024 5.190 5.230 5.020 5.110 1,057,322 -0.11(-2.11%)
Jan 10, 2024 5.190 5.250 5.150 5.220 1,017,597 +0.03(+0.58%)
Jan 09, 2024 5.200 5.305 5.170 5.190 822,867 -0.10(-1.89%)
Jan 08, 2024 5.070 5.310 5.070 5.290 948,008 +0.23(+4.55%)
Jan 05, 2024 5.060 5.180 5.050 5.060 1,144,727 -0.05(-0.98%)
Jan 04, 2024 5.050 5.180 5.040 5.110 903,911 +0.02(+0.39%)
Jan 03, 2024 5.330 5.350 5.070 5.090 1,222,967 -0.33(-6.09%)
Jan 02, 2024 5.620 5.660 5.390 5.420 1,085,841 -0.30(-5.24%)
Dec 29, 2023 5.850 5.930 5.700 5.720 835,271 -0.15(-2.56%)
Dec 28, 2023 5.800 5.900 5.800 5.870 722,388 +0.03(+0.51%)
Dec 27, 2023 5.840 5.900 5.665 5.840 1,035,102 -0.03(-0.51%)
Dec 26, 2023 5.770 5.930 5.735 5.870 661,196 +0.11(+1.91%)
Dec 22, 2023 5.750 5.800 5.680 5.760 817,184 +0.02(+0.35%)
Dec 21, 2023 5.550 5.740 5.530 5.740 1,077,683 +0.24(+4.36%)
Dec 20, 2023 5.810 5.935 5.470 5.500 2,548,926 -0.32(-5.50%)
Dec 19, 2023 5.870 5.945 5.785 5.820 2,043,944 +0.00(+0.00%)
Dec 18, 2023 5.910 5.940 5.795 5.820 1,040,270 -0.04(-0.68%)
Dec 15, 2023 5.990 6.070 5.780 5.860 1,809,998 -0.09(-1.51%)
Dec 14, 2023 6.000 6.145 5.830 5.950 1,476,620 +0.06(+1.02%)
Dec 13, 2023 5.630 5.920 5.556 5.890 1,186,825 +0.26(+4.62%)
Dec 12, 2023 5.650 5.690 5.535 5.630 1,168,389 +0.02(+0.36%)
Dec 11, 2023 5.650 5.710 5.540 5.610 774,352 -0.11(-1.92%)
Dec 08, 2023 5.600 5.721 5.552 5.720 922,226 +0.08(+1.42%)
Dec 07, 2023 5.720 5.820 5.605 5.640 1,218,235 -0.15(-2.59%)
Dec 06, 2023 5.750 5.870 5.690 5.790 1,305,057 +0.08(+1.40%)
Dec 05, 2023 5.890 6.120 5.650 5.710 1,484,531 -0.14(-2.39%)
Dec 04, 2023 5.620 5.980 5.620 5.850 2,066,576 +0.20(+3.54%)
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.