Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olo Inc Cl A (NY: OLO )

4.850 -0.060 (-1.22%)
Streaming Delayed Price Updated: 9:57 AM EDT, Apr 25, 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 (%)
Dec 31, 2021 21.32 21.66 20.79 20.81 564,184 -0.51(-2.39%)
Dec 30, 2021 20.78 21.74 20.66 21.32 1,058,775 +0.50(+2.40%)
Dec 29, 2021 21.27 21.40 20.57 20.82 788,286 -0.48(-2.25%)
Dec 28, 2021 21.57 22.04 21.16 21.30 929,800 -0.34(-1.57%)
Dec 27, 2021 22.39 22.96 21.63 21.64 825,228 -0.78(-3.48%)
Dec 23, 2021 21.69 22.51 21.22 22.42 1,669,228 +0.74(+3.41%)
Dec 22, 2021 22.12 22.32 21.38 21.68 1,037,004 -0.49(-2.21%)
Dec 21, 2021 21.64 22.53 21.57 22.17 1,454,770 +0.71(+3.31%)
Dec 20, 2021 21.25 22.05 21.00 21.46 1,576,667 -0.36(-1.65%)
Dec 17, 2021 21.33 22.08 20.69 21.82 3,639,213 +0.07(+0.32%)
Dec 16, 2021 22.70 23.26 21.53 21.75 1,757,491 -0.90(-3.97%)
Dec 15, 2021 22.03 22.69 21.08 22.65 2,141,097 +0.50(+2.26%)
Dec 14, 2021 22.47 22.69 21.23 22.15 2,626,668 -0.74(-3.23%)
Dec 13, 2021 23.54 24.04 22.59 22.89 2,053,421 -0.70(-2.97%)
Dec 10, 2021 24.01 24.54 23.19 23.59 1,984,365 -0.50(-2.08%)
Dec 09, 2021 25.46 25.46 23.62 24.09 2,294,394 -2.55(-9.57%)
Dec 08, 2021 26.71 27.37 26.01 26.64 1,014,340 -0.09(-0.34%)
Dec 07, 2021 26.14 27.22 26.11 26.73 1,228,936 +1.19(+4.66%)
Dec 06, 2021 24.44 25.94 23.66 25.54 1,565,040 +0.99(+4.03%)
Dec 03, 2021 24.90 24.92 23.42 24.55 2,174,280 -0.50(-2.00%)
Dec 02, 2021 23.40 25.08 23.25 25.05 1,337,170 +1.63(+6.96%)
Dec 01, 2021 24.38 25.05 22.94 23.42 1,881,812 -1.14(-4.64%)
Nov 30, 2021 25.25 25.76 23.73 24.56 2,391,262 -0.81(-3.19%)
Nov 29, 2021 25.33 25.50 24.54 25.37 1,089,963 +0.19(+0.75%)
Nov 26, 2021 25.07 25.56 24.63 25.18 695,825 -0.27(-1.06%)
Nov 24, 2021 24.63 25.50 24.08 25.45 1,058,354 +0.57(+2.29%)
Nov 23, 2021 25.50 25.76 24.76 24.88 1,945,582 -1.00(-3.86%)
Nov 22, 2021 26.84 27.00 24.95 25.88 2,215,982 -1.12(-4.15%)
Nov 19, 2021 28.00 28.04 26.78 27.00 1,927,101 -0.88(-3.16%)
Nov 18, 2021 27.90 27.99 27.49 27.88 1,241,787 -0.10(-0.36%)
Nov 17, 2021 29.25 29.46 27.91 27.98 1,736,312 -1.31(-4.47%)
Nov 16, 2021 28.81 29.46 28.18 29.29 1,098,566 +0.46(+1.60%)
Nov 15, 2021 29.76 29.92 28.31 28.83 1,589,540 -0.67(-2.27%)
Nov 12, 2021 29.57 30.00 28.88 29.50 1,965,621 +0.00(+0.00%)
Nov 11, 2021 29.17 30.48 27.62 29.50 1,701,374 +0.07(+0.24%)
Nov 10, 2021 30.23 29.43 2,367,572 -0.52(-1.74%)
Nov 09, 2021 30.70 31.08 29.77 29.95 1,789,436 -0.12(-0.40%)
Nov 08, 2021 32.39 32.76 29.32 30.07 2,186,987 +2.13(+7.62%)
Nov 05, 2021 27.88 28.37 27.36 27.94 554,822 +0.01(+0.04%)
Nov 04, 2021 28.30 28.30 27.28 27.93 639,744 -0.08(-0.29%)
Nov 03, 2021 27.53 28.21 27.00 28.01 695,652 +0.40(+1.45%)
Nov 02, 2021 27.97 28.43 27.05 27.61 1,745,104 -0.65(-2.30%)
Nov 01, 2021 27.23 28.26 27.40 28.26 1,178,461 +1.04(+3.82%)
Oct 29, 2021 26.67 27.31 26.33 27.22 1,004,721 +0.47(+1.76%)
Oct 28, 2021 26.60 27.82 26.16 26.75 926,170 +0.33(+1.25%)
Oct 27, 2021 26.10 26.92 25.84 26.42 1,355,955 +0.47(+1.81%)
Oct 26, 2021 27.68 25.95 4,229,156 -1.51(-5.50%)
Oct 25, 2021 27.34 28.43 26.45 27.46 1,326,404 -0.06(-0.22%)
Oct 22, 2021 27.28 27.97 26.41 27.52 1,068,031 +0.48(+1.78%)
Oct 21, 2021 26.21 27.86 26.00 27.04 1,322,558 +0.81(+3.09%)
Oct 20, 2021 26.75 26.80 25.81 26.23 1,506,192 -0.54(-2.02%)
Oct 19, 2021 26.70 27.00 25.88 26.77 1,720,170 -0.64(-2.33%)
Oct 18, 2021 27.62 27.82 27.16 27.41 623,789 -0.53(-1.90%)
Oct 15, 2021 28.19 28.22 27.18 27.94 491,704 -0.26(-0.92%)
Oct 14, 2021 28.94 29.61 28.10 28.20 496,226 -0.35(-1.23%)
Oct 13, 2021 27.84 28.70 27.19 28.55 719,443 +1.27(+4.66%)
Oct 12, 2021 27.27 27.77 26.72 27.28 706,117 +0.22(+0.81%)
Oct 11, 2021 27.93 28.29 26.59 27.06 1,333,691 -1.19(-4.21%)
Oct 08, 2021 29.56 29.56 28.15 28.25 1,086,351 -1.06(-3.62%)
Oct 07, 2021 29.11 29.94 28.70 29.31 662,458 +0.96(+3.39%)
Oct 06, 2021 27.99 28.93 27.83 28.35 784,771 -0.17(-0.60%)
Oct 05, 2021 28.33 28.95 27.92 28.52 1,168,375 +0.43(+1.53%)
Oct 04, 2021 29.45 29.49 27.20 28.09 1,454,634 -1.62(-5.45%)
Oct 01, 2021 30.31 31.00 29.22 29.71 969,476 -0.32(-1.07%)
Sep 30, 2021 30.34 30.59 29.29 30.03 1,857,424 -0.14(-0.46%)
Sep 29, 2021 31.74 32.00 30.13 30.17 1,022,840 -1.39(-4.40%)
Sep 28, 2021 31.82 32.25 30.46 31.56 1,032,337 -0.45(-1.41%)
Sep 27, 2021 32.88 33.21 31.41 32.01 1,437,039 -1.14(-3.44%)
Sep 24, 2021 32.55 33.45 31.42 33.15 1,292,508 -0.87(-2.56%)
Sep 23, 2021 34.09 34.56 33.37 34.02 464,749 +0.03(+0.09%)
Sep 22, 2021 33.86 34.38 32.65 33.99 500,826 +0.56(+1.68%)
Sep 21, 2021 33.53 33.61 31.92 33.43 750,110 +0.35(+1.06%)
Sep 20, 2021 33.89 35.22 32.20 33.08 1,522,486 -1.86(-5.32%)
Sep 17, 2021 34.60 35.68 34.25 34.94 1,261,972 +0.71(+2.07%)
Sep 16, 2021 33.47 34.89 32.18 34.23 1,372,897 +1.17(+3.54%)
Sep 15, 2021 32.62 33.29 31.23 33.06 1,613,799 -0.40(-1.20%)
Sep 14, 2021 33.64 34.50 32.42 33.46 917,478 -0.43(-1.27%)
Sep 13, 2021 33.84 34.61 32.89 33.89 1,672,373 +0.90(+2.73%)
Sep 10, 2021 35.02 36.38 32.86 32.99 1,381,612 -2.15(-6.12%)
Sep 09, 2021 33.02 35.97 32.50 35.14 3,134,284 -0.11(-0.31%)
Sep 08, 2021 37.45 37.45 31.30 35.25 7,424,092 -1.59(-4.32%)
Sep 07, 2021 37.00 38.88 35.66 36.84 905,959 -0.21(-0.57%)
Sep 03, 2021 37.00 37.56 35.10 37.05 885,594 +0.00(+0.00%)
Sep 02, 2021 36.85 38.18 36.24 37.05 1,008,883 +0.06(+0.16%)
Sep 01, 2021 38.25 39.98 36.87 36.99 1,023,522 -1.40(-3.65%)
Aug 31, 2021 41.08 41.14 38.11 38.39 1,034,606 -2.27(-5.58%)
Aug 30, 2021 44.97 44.97 40.47 40.66 740,760 -4.41(-9.78%)
Aug 27, 2021 47.03 49.00 44.53 45.07 954,447 -1.49(-3.20%)
Aug 26, 2021 45.20 47.86 44.53 46.56 929,475 +1.40(+3.10%)
Aug 25, 2021 38.95 45.23 38.95 45.16 1,686,809 +6.78(+17.67%)
Aug 24, 2021 36.84 39.47 36.84 38.38 784,973 +1.97(+5.41%)
Aug 23, 2021 34.14 36.50 34.14 36.41 256,938 +2.42(+7.12%)
Aug 20, 2021 33.84 34.94 33.24 33.99 214,098 +0.09(+0.27%)
Aug 19, 2021 34.05 34.58 33.26 33.90 231,544 -0.14(-0.41%)
Aug 18, 2021 34.00 34.94 33.62 34.04 210,195 +0.24(+0.71%)
Aug 17, 2021 34.59 35.04 33.40 33.80 286,525 -1.50(-4.25%)
Aug 16, 2021 36.67 36.67 34.55 35.30 322,459 -1.44(-3.92%)
Aug 13, 2021 36.90 37.77 36.43 36.74 173,280 -0.39(-1.05%)
Aug 12, 2021 35.88 38.11 35.81 37.13 360,719 +1.24(+3.46%)
Aug 11, 2021 35.49 36.46 33.66 35.89 902,135 -1.51(-4.04%)
Aug 10, 2021 38.11 39.62 37.11 37.40 767,208 -0.61(-1.60%)
Aug 09, 2021 35.68 38.45 35.35 38.01 435,217 +2.30(+6.44%)
Aug 06, 2021 35.71 36.00 34.33 35.71 193,423 +0.20(+0.56%)
Aug 05, 2021 36.49 36.90 35.01 35.51 172,050 -0.95(-2.61%)
Aug 04, 2021 35.21 36.67 35.05 36.46 163,982 +0.94(+2.65%)
Aug 03, 2021 36.41 36.41 34.21 35.52 208,885 -0.50(-1.39%)
Aug 02, 2021 35.71 36.49 34.70 36.02 133,724 +0.95(+2.71%)
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 36.95 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 35.09 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%)
May 03, 2021 28.83 29.68 28.26 29.12 215,329 +0.26(+0.90%)
Apr 30, 2021 29.07 29.79 28.26 28.86 200,400 -0.69(-2.34%)
Apr 29, 2021 30.23 30.80 28.71 29.55 218,126 -0.57(-1.89%)
Apr 28, 2021 28.99 30.25 28.70 30.12 213,905 +1.51(+5.28%)
Apr 27, 2021 30.47 30.56 28.60 28.61 207,225 -1.41(-4.70%)
Apr 26, 2021 29.61 30.43 29.44 30.02 366,584 +0.59(+2.00%)
Apr 23, 2021 30.50 33.20 29.01 29.43 952,700 -0.47(-1.57%)
Apr 22, 2021 28.41 30.19 27.95 29.90 821,844 +1.49(+5.24%)
Apr 21, 2021 27.36 28.48 26.60 28.41 654,516 +1.19(+4.37%)
Apr 20, 2021 29.71 30.41 27.20 27.22 403,429 -2.73(-9.12%)
Apr 19, 2021 28.19 29.98 28.07 29.95 649,130 +1.43(+5.01%)
Apr 16, 2021 27.01 28.88 27.00 28.52 181,200 +1.27(+4.66%)
Apr 15, 2021 28.66 28.77 27.14 27.25 124,226 -0.99(-3.51%)
Apr 14, 2021 28.55 28.88 27.57 28.24 272,589 +0.13(+0.46%)
Apr 13, 2021 28.41 28.45 27.07 28.11 149,072 +0.19(+0.68%)
Apr 12, 2021 27.50 29.45 27.41 27.92 504,613 -0.28(-0.99%)
Apr 09, 2021 29.42 29.42 28.09 28.20 251,600 -0.87(-2.99%)
Apr 08, 2021 28.87 29.68 28.64 29.07 307,040 +0.07(+0.24%)
Apr 07, 2021 28.40 29.88 28.40 29.00 503,126 +0.57(+2.00%)
Apr 06, 2021 28.63 29.98 28.05 28.43 444,312 -0.65(-2.24%)
Apr 05, 2021 26.26 29.49 26.14 29.08 1,144,612 +2.78(+10.57%)
Apr 01, 2021 26.40 26.75 23.93 26.30 1,754,700 -0.09(-0.34%)
Mar 31, 2021 27.83 28.86 25.50 26.39 3,669,549 -3.25(-10.96%)
Mar 30, 2021 29.03 29.98 28.91 29.64 860,183 +0.23(+0.78%)
Mar 29, 2021 29.07 29.90 28.98 29.41 846,854 +0.11(+0.38%)
Mar 26, 2021 28.97 30.24 28.90 29.30 459,700 +0.48(+1.67%)
Mar 25, 2021 29.48 29.98 28.03 28.82 1,003,468 -1.13(-3.77%)
Mar 24, 2021 31.02 31.99 27.86 29.95 1,222,538 -1.05(-3.39%)
Mar 23, 2021 31.43 32.50 30.25 31.00 2,495,570 -0.41(-1.31%)
Mar 22, 2021 29.36 31.75 29.36 31.41 1,046,778 +1.61(+5.40%)
Mar 19, 2021 30.60 31.55 29.60 29.80 1,377,000 -0.30(-1.00%)
Mar 18, 2021 32.33 32.96 29.60 30.10 2,825,795 -4.65(-13.38%)
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.