Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 7.300 7.300 7.200 7.229 12,135 -0.13(-1.78%)
Jun 30, 2015 7.372 7.469 7.360 7.360 14,210 +0.05(+0.75%)
Jun 29, 2015 7.380 7.380 7.305 7.305 11,489 -0.16(-2.20%)
Jun 26, 2015 7.380 7.490 7.380 7.470 3,884 -0.02(-0.26%)
Jun 25, 2015 7.540 7.540 7.490 7.490 1,761 -0.03(-0.40%)
Jun 24, 2015 7.380 7.670 7.380 7.520 16,596 -0.12(-1.60%)
Jun 23, 2015 7.610 7.642 7.610 7.642 1,350 +0.11(+1.49%)
Jun 22, 2015 7.490 7.571 7.470 7.530 7,639 +0.00(+0.00%)
Jun 19, 2015 7.450 7.530 7.450 7.530 2,822 -0.07(-0.92%)
Jun 18, 2015 7.570 7.600 7.570 7.600 2,202 +0.13(+1.74%)
Jun 17, 2015 7.660 7.720 7.470 7.470 6,943 -0.07(-0.93%)
Jun 16, 2015 7.500 7.560 7.500 7.540 1,381 +0.06(+0.81%)
Jun 15, 2015 7.800 7.800 7.460 7.479 9,513 -0.04(-0.54%)
Jun 12, 2015 7.600 7.620 7.520 7.520 8,600 -0.11(-1.45%)
Jun 11, 2015 7.690 7.690 7.615 7.630 924 +0.00(+0.01%)
Jun 10, 2015 7.680 7.680 7.570 7.630 13,126 +0.09(+1.19%)
Jun 09, 2015 7.520 7.576 7.520 7.540 11,121 +0.13(+1.80%)
Jun 08, 2015 7.400 7.411 7.400 7.407 2,925 -0.08(-1.01%)
Jun 05, 2015 7.257 7.498 7.257 7.483 18,334 +0.12(+1.67%)
Jun 04, 2015 7.470 7.470 7.277 7.360 4,334 -0.14(-1.87%)
Jun 03, 2015 7.580 7.600 7.500 7.500 15,903 -0.09(-1.22%)
Jun 02, 2015 7.530 7.600 7.530 7.592 1,269 +0.09(+1.16%)
Jun 01, 2015 7.570 7.570 7.400 7.505 9,126 -0.03(-0.33%)
May 29, 2015 7.310 7.540 7.310 7.530 5,252 +0.24(+3.29%)
May 28, 2015 7.240 7.290 7.185 7.290 16,300 +0.02(+0.27%)
May 27, 2015 7.330 7.330 7.270 7.270 1,103 -0.11(-1.49%)
May 26, 2015 7.370 7.381 7.320 7.380 4,013 -0.14(-1.86%)
May 22, 2015 7.460 7.520 7.520 7.520 2,100 -0.07(-0.92%)
May 21, 2015 7.595 7.630 7.580 7.590 6,835 +0.11(+1.47%)
May 20, 2015 7.465 7.530 7.465 7.480 9,292 +0.10(+1.40%)
May 19, 2015 7.480 7.510 7.360 7.377 8,282 -0.22(-2.94%)
May 18, 2015 7.670 7.670 7.590 7.600 15,292 -0.06(-0.79%)
May 15, 2015 7.670 7.730 7.170 7.661 8,461 -0.07(-0.90%)
May 14, 2015 7.800 7.810 7.641 7.730 33,415 -0.08(-0.97%)
May 13, 2015 7.838 7.890 7.740 7.806 15,277 +0.06(+0.80%)
May 12, 2015 7.680 7.800 7.670 7.744 26,923 +0.14(+1.84%)
May 11, 2015 7.650 7.660 7.570 7.604 28,863 -0.03(-0.45%)
May 08, 2015 7.730 7.730 7.510 7.639 17,906 +0.05(+0.64%)
May 07, 2015 7.810 7.810 7.560 7.590 77,649 -0.28(-3.58%)
May 06, 2015 7.860 7.960 7.750 7.872 30,991 +0.10(+1.31%)
May 05, 2015 7.930 7.930 7.770 7.770 25,337 +0.04(+0.52%)
May 04, 2015 7.740 7.740 7.650 7.730 9,961 +0.01(+0.13%)
May 01, 2015 7.740 7.740 7.654 7.720 20,673 +0.06(+0.81%)
Apr 30, 2015 7.700 7.740 7.630 7.658 74,490 +0.03(+0.37%)
Apr 29, 2015 7.640 7.740 7.614 7.630 18,615 +0.00(+0.00%)
Apr 28, 2015 7.670 7.670 7.593 7.630 24,318 +0.02(+0.22%)
Apr 27, 2015 7.710 7.740 7.560 7.613 25,194 -0.05(-0.61%)
Apr 24, 2015 7.660 7.730 7.610 7.660 29,999 +0.04(+0.51%)
Apr 23, 2015 7.550 7.690 7.520 7.622 10,452 +0.11(+1.47%)
Apr 22, 2015 7.570 7.591 7.484 7.511 24,063 +0.04(+0.55%)
Apr 21, 2015 7.600 7.629 7.450 7.470 36,908 -0.11(-1.45%)
Apr 20, 2015 7.520 7.640 7.520 7.580 14,708 +0.03(+0.40%)
Apr 17, 2015 7.570 7.590 7.440 7.550 9,989 -0.05(-0.66%)
Apr 16, 2015 7.500 7.650 7.440 7.600 27,154 +0.12(+1.60%)
Apr 15, 2015 7.310 7.480 7.240 7.480 49,514 +0.23(+3.21%)
Apr 14, 2015 7.280 7.320 7.200 7.247 25,813 +0.13(+1.79%)
Apr 13, 2015 7.220 7.270 7.100 7.120 30,687 -0.05(-0.70%)
Apr 10, 2015 7.150 7.200 7.120 7.170 19,075 +0.11(+1.56%)
Apr 09, 2015 7.110 7.200 7.030 7.060 11,814 +0.04(+0.57%)
Apr 08, 2015 7.190 7.190 6.970 7.020 14,754 -0.18(-2.50%)
Apr 07, 2015 7.150 7.310 7.110 7.200 26,807 +0.05(+0.70%)
Apr 06, 2015 6.990 7.200 6.990 7.150 24,320 +0.21(+3.09%)
Apr 02, 2015 6.970 6.936 6.936 6.936 30,600 -0.13(-1.90%)
Apr 01, 2015 6.949 7.080 6.870 7.070 18,629 +0.17(+2.46%)
Mar 31, 2015 6.930 6.960 6.880 6.900 11,815 -0.10(-1.43%)
Mar 30, 2015 7.000 7.030 6.900 7.000 26,720 -0.07(-1.03%)
Mar 27, 2015 7.120 7.150 7.060 7.073 19,670 -0.12(-1.66%)
Mar 26, 2015 7.050 7.220 7.050 7.192 41,703 +0.21(+3.04%)
Mar 25, 2015 6.930 7.020 6.873 6.980 14,431 +0.10(+1.45%)
Mar 24, 2015 6.910 6.910 6.842 6.880 19,720 -0.02(-0.33%)
Mar 23, 2015 6.830 6.903 6.798 6.903 19,640 +0.10(+1.51%)
Mar 20, 2015 6.836 6.890 6.778 6.800 15,837 +0.05(+0.74%)
Mar 19, 2015 6.720 6.760 6.670 6.750 48,815 -0.17(-2.47%)
Mar 18, 2015 6.600 6.980 6.580 6.921 45,460 +0.27(+4.09%)
Mar 17, 2015 6.710 6.730 6.649 6.649 26,022 -0.17(-2.51%)
Mar 16, 2015 6.830 6.830 6.660 6.820 36,698 -0.08(-1.16%)
Mar 13, 2015 7.020 7.020 6.862 6.900 21,854 -0.16(-2.33%)
Mar 12, 2015 7.107 7.183 7.047 7.064 10,240 -0.02(-0.22%)
Mar 11, 2015 7.190 7.190 7.032 7.080 10,320 +0.02(+0.28%)
Mar 10, 2015 7.060 7.157 7.059 7.060 13,419 -0.16(-2.22%)
Mar 09, 2015 7.300 7.340 7.170 7.220 19,407 -0.09(-1.23%)
Mar 06, 2015 7.360 7.405 7.272 7.310 6,186 -0.05(-0.73%)
Mar 05, 2015 7.430 7.430 7.364 7.364 5,607 -0.07(-0.89%)
Mar 04, 2015 7.380 7.461 7.506 7.430 8,671 -0.08(-1.01%)
Mar 03, 2015 7.480 7.560 7.440 7.506 5,826 +0.09(+1.17%)
Mar 02, 2015 7.460 7.460 7.359 7.419 39,577 -0.07(-0.95%)
Feb 27, 2015 7.370 7.500 7.370 7.490 11,235 +0.20(+2.70%)
Feb 26, 2015 7.460 7.464 7.293 7.293 10,704 -0.20(-2.63%)
Feb 25, 2015 7.360 7.490 7.270 7.490 92,824 +0.20(+2.78%)
Feb 24, 2015 7.430 7.430 7.271 7.287 14,644 -0.06(-0.80%)
Feb 23, 2015 7.240 7.400 7.230 7.346 29,901 +0.01(+0.08%)
Feb 20, 2015 7.410 7.420 7.290 7.340 34,340 -0.05(-0.68%)
Feb 19, 2015 7.190 7.480 7.190 7.390 109,949 -0.06(-0.83%)
Feb 18, 2015 7.610 7.625 7.400 7.452 36,654 -0.21(-2.72%)
Feb 17, 2015 7.650 7.670 7.450 7.660 36,086 +0.08(+1.06%)
Feb 13, 2015 7.720 7.580 7.580 7.580 17,900 +0.02(+0.26%)
Feb 12, 2015 7.500 7.590 7.410 7.560 13,857 +0.18(+2.41%)
Feb 11, 2015 7.410 7.600 7.240 7.382 47,113 -0.12(-1.57%)
Feb 10, 2015 7.660 7.660 7.400 7.500 73,692 -0.17(-2.22%)
Feb 09, 2015 7.660 7.750 7.561 7.670 68,718 +0.11(+1.46%)
Feb 06, 2015 7.500 7.690 7.449 7.560 78,152 +0.12(+1.61%)
Feb 05, 2015 7.310 7.570 7.270 7.440 36,273 +0.27(+3.77%)
Feb 04, 2015 7.560 7.560 7.110 7.170 80,486 -0.53(-6.88%)
Feb 03, 2015 7.460 7.979 7.340 7.700 121,636 +0.42(+5.77%)
Feb 02, 2015 7.270 7.280 7.015 7.280 16,386 +0.25(+3.56%)
Jan 30, 2015 6.600 7.240 6.600 7.030 30,824 +0.47(+7.16%)
Jan 29, 2015 6.590 6.590 6.400 6.560 23,468 +0.06(+1.00%)
Jan 28, 2015 6.660 6.670 6.490 6.495 41,949 -0.27(-4.06%)
Jan 27, 2015 6.640 6.810 6.630 6.770 25,542 +0.11(+1.65%)
Jan 26, 2015 6.680 6.800 6.610 6.660 63,820 +0.03(+0.45%)
Jan 23, 2015 6.850 6.890 6.620 6.630 61,407 -0.21(-3.07%)
Jan 22, 2015 7.100 7.120 6.790 6.840 80,401 -0.24(-3.39%)
Jan 21, 2015 7.210 7.277 6.990 7.080 16,279 +0.22(+3.21%)
Jan 20, 2015 7.120 7.120 6.860 6.860 34,480 -0.33(-4.56%)
Jan 16, 2015 7.040 7.260 6.954 7.188 18,868 +0.30(+4.33%)
Jan 15, 2015 7.280 7.280 6.890 6.890 31,629 -0.39(-5.36%)
Jan 14, 2015 6.750 7.330 6.750 7.280 20,118 +0.31(+4.45%)
Jan 13, 2015 6.800 7.000 6.750 6.970 19,923 -0.01(-0.14%)
Jan 12, 2015 7.140 7.150 6.950 6.980 27,667 -0.35(-4.77%)
Jan 09, 2015 7.800 7.800 7.160 7.330 38,504 -0.13(-1.74%)
Jan 08, 2015 7.390 7.680 7.210 7.460 82,789 +0.03(+0.40%)
Jan 07, 2015 7.350 7.580 7.200 7.430 20,015 +0.11(+1.50%)
Jan 06, 2015 7.520 7.550 7.234 7.320 72,954 -0.33(-4.31%)
Jan 05, 2015 7.820 7.953 7.650 7.650 20,959 -0.46(-5.67%)
Jan 02, 2015 8.090 8.200 8.000 8.110 10,314 -0.19(-2.29%)
Dec 31, 2014 8.110 8.300 8.300 8.300 42,500 +0.05(+0.61%)
Dec 30, 2014 8.340 8.340 8.250 8.250 6,124 -0.10(-1.15%)
Dec 29, 2014 8.590 8.660 8.295 8.346 12,355 -0.16(-1.93%)
Dec 26, 2014 8.890 8.890 8.500 8.510 10,601 -0.08(-0.93%)
Dec 24, 2014 8.690 8.590 8.590 8.590 7,600 -0.37(-4.13%)
Dec 23, 2014 8.750 8.970 8.600 8.960 14,891 +0.38(+4.43%)
Dec 22, 2014 9.000 9.470 8.500 8.580 90,079 -0.34(-3.81%)
Dec 19, 2014 8.710 8.920 8.500 8.920 17,176 +0.42(+4.94%)
Dec 18, 2014 8.900 8.969 8.450 8.500 37,363 -0.15(-1.73%)
Dec 17, 2014 8.880 9.410 8.500 8.650 35,118 +0.14(+1.65%)
Dec 16, 2014 8.320 8.940 8.240 8.510 16,275 +0.04(+0.47%)
Dec 15, 2014 8.820 8.820 8.400 8.470 7,718 -0.08(-0.94%)
Dec 12, 2014 8.500 9.000 8.500 8.550 6,457 +0.05(+0.59%)
Dec 11, 2014 9.210 9.330 8.500 8.500 14,053 -0.90(-9.57%)
Dec 10, 2014 9.500 9.500 9.180 9.400 7,535 -0.31(-3.19%)
Dec 09, 2014 9.600 9.760 9.334 9.710 9,094 +0.06(+0.63%)
Dec 08, 2014 9.840 9.850 9.600 9.649 5,419 -0.19(-1.94%)
Dec 05, 2014 10.00 10.00 9.815 9.840 1,602 +0.28(+2.93%)
Dec 04, 2014 10.11 10.11 9.560 9.560 3,095 -0.63(-6.21%)
Dec 03, 2014 9.800 10.30 9.800 10.19 3,469 +0.69(+7.29%)
Dec 02, 2014 10.00 10.01 9.500 9.500 4,730 -0.65(-6.40%)
Dec 01, 2014 11.14 11.14 10.15 10.15 4,810 -0.07(-0.72%)
Nov 28, 2014 11.00 11.00 10.22 10.22 5,310 -0.78(-7.05%)
Nov 26, 2014 11.16 11.00 11.00 11.00 1,000 -0.17(-1.52%)
Nov 25, 2014 11.20 11.29 11.00 11.17 1,619 -0.27(-2.36%)
Nov 24, 2014 11.48 11.48 11.01 11.44 1,626 -0.06(-0.52%)
Nov 21, 2014 11.50 11.50 11.05 11.50 1,590 +0.24(+2.13%)
Nov 20, 2014 11.46 11.46 11.26 11.26 1,620 -0.24(-2.05%)
Nov 19, 2014 11.41 11.50 11.41 11.50 1,460 +0.05(+0.40%)
Nov 18, 2014 11.50 11.50 11.22 11.45 1,384 +0.05(+0.44%)
Nov 17, 2014 11.71 11.71 11.40 11.40 2,850 -0.15(-1.30%)
Nov 14, 2014 11.65 11.65 11.55 11.55 1,360 +0.05(+0.43%)
Nov 13, 2014 11.74 11.74 11.50 11.50 6,564 -0.13(-1.12%)
Nov 11, 2014 11.77 11.77 11.63 11.63 9 -0.11(-0.94%)
Nov 10, 2014 12.00 12.00 11.74 11.74 3,508 -0.13(-1.10%)
Nov 07, 2014 11.87 11.87 11.87 11.87 125 +0.32(+2.77%)
Nov 06, 2014 11.55 11.55 11.55 11.55 450 -0.10(-0.86%)
Nov 05, 2014 11.78 11.78 11.65 11.65 1,800 +0.15(+1.31%)
Nov 04, 2014 11.50 11.50 11.47 11.50 3,316 -0.00(-0.00%)
Nov 03, 2014 11.53 11.77 11.50 11.50 3,112 -0.43(-3.61%)
Oct 31, 2014 11.60 12.09 11.54 11.93 6,899 -0.31(-2.53%)
Oct 30, 2014 11.60 12.24 11.60 12.24 373 +0.24(+2.00%)
Oct 29, 2014 12.00 12.00 12.00 12.00 841 +0.13(+1.10%)
Oct 28, 2014 11.87 11.87 11.87 11.87 208 +0.57(+5.05%)
Oct 27, 2014 11.75 11.51 11.09 11.30 4,973 -0.21(-1.83%)
Oct 24, 2014 12.15 12.15 11.51 11.51 1,384 -0.56(-4.64%)
Oct 23, 2014 11.65 12.07 11.50 12.07 2,751 +0.94(+8.44%)
Oct 22, 2014 11.50 11.60 11.13 11.13 1,449 -0.33(-2.88%)
Oct 21, 2014 12.46 12.46 11.46 11.46 7,305 +0.12(+1.06%)
Oct 20, 2014 11.81 11.81 11.33 11.34 6,449 -0.20(-1.73%)
Oct 17, 2014 11.51 11.54 11.49 11.54 1,870 -0.20(-1.70%)
Oct 16, 2014 12.03 12.04 11.60 11.74 1,705 +0.14(+1.21%)
Oct 15, 2014 11.13 11.73 11.13 11.60 11,823 -0.18(-1.53%)
Oct 14, 2014 12.00 12.32 11.78 11.78 3,500 -0.54(-4.38%)
Oct 13, 2014 12.40 12.40 12.31 12.32 722 -0.12(-0.96%)
Oct 10, 2014 12.40 12.44 11.90 12.44 600 +0.44(+3.67%)
Oct 09, 2014 12.22 12.22 11.90 12.00 3,343 -0.21(-1.70%)
Oct 08, 2014 12.21 12.21 12.21 12.21 100 -1.14(-8.55%)
Oct 07, 2014 13.32 13.35 13.32 13.35 850 +0.92(+7.40%)
Oct 06, 2014 12.37 12.43 12.37 12.43 596 -0.32(-2.51%)
Oct 03, 2014 12.75 12.75 12.75 12.75 150 +0.17(+1.36%)
Oct 02, 2014 12.58 12.58 12.58 12.58 297 +0.06(+0.47%)
Oct 01, 2014 13.00 13.03 12.52 12.52 6,500 -0.51(-3.89%)
Sep 30, 2014 13.03 13.03 13.03 13.03 100 -0.21(-1.61%)
Sep 29, 2014 13.35 13.35 13.24 13.24 400 -0.07(-0.50%)
Sep 26, 2014 13.28 13.64 13.24 13.31 3,300 -0.18(-1.34%)
Sep 25, 2014 13.70 13.70 13.49 13.49 3,601 +0.18(+1.33%)
Sep 23, 2014 13.60 13.31 13.31 13.31 600 +0.36(+2.78%)
Sep 22, 2014 12.96 12.96 12.95 12.95 450 -0.78(-5.68%)
Sep 19, 2014 13.26 13.73 13.26 13.73 290 +0.74(+5.70%)
Sep 17, 2014 14.02 12.99 12.99 12.99 700 -0.01(-0.08%)
Sep 16, 2014 13.00 13.00 13.00 13.00 239 -0.26(-1.96%)
Sep 15, 2014 13.26 13.26 13.26 13.26 1 +0.00(+0.00%)
Sep 12, 2014 13.35 13.35 13.26 13.26 300 +0.07(+0.53%)
Sep 11, 2014 13.18 13.19 13.18 13.19 636 +0.18(+1.38%)
Sep 10, 2014 13.01 13.01 13.01 13.01 125 -0.83(-6.00%)
Sep 09, 2014 13.84 13.84 13.84 13.84 1,261 -0.01(-0.07%)
Sep 08, 2014 13.85 13.85 13.85 13.85 175 +0.17(+1.24%)
Sep 05, 2014 13.50 13.50 13.50 13.68 250 -0.02(-0.14%)
Sep 04, 2014 13.75 13.75 13.70 13.70 350 -0.08(-0.58%)
Sep 03, 2014 13.22 13.78 13.22 13.78 679 +0.01(+0.06%)
Aug 28, 2014 13.91 13.77 13.77 13.77 3,900 +0.07(+0.51%)
Aug 27, 2014 13.70 13.70 13.70 13.70 100 +0.08(+0.59%)
Aug 26, 2014 13.62 13.64 13.59 13.62 720 +0.29(+2.18%)
Aug 25, 2014 13.33 13.33 13.33 13.33 100 -0.30(-2.20%)
Aug 21, 2014 14.08 13.63 13.63 13.63 200 -0.33(-2.34%)
Aug 20, 2014 13.96 13.96 13.96 13.96 278 +0.56(+4.16%)
Aug 19, 2014 13.45 13.45 13.40 13.40 741 -0.26(-1.90%)
Aug 18, 2014 13.66 13.66 13.66 13.66 14 +0.00(+0.00%)
Aug 15, 2014 13.63 13.79 13.63 13.66 7,060 +0.11(+0.81%)
Aug 14, 2014 14.21 14.21 13.30 13.55 2,942 -0.60(-4.24%)
Aug 11, 2014 13.98 14.15 14.15 14.15 3,500 +0.10(+0.71%)
Aug 08, 2014 13.95 14.09 13.95 14.05 4,645 +0.20(+1.42%)
Aug 07, 2014 13.85 13.85 13.85 13.85 100 -0.30(-2.10%)
Aug 06, 2014 14.15 14.15 14.15 14.15 275 +0.05(+0.35%)
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.