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

Olo Inc Cl A (NY: OLO )

4.820 -0.110 (-2.23%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 30, 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, 2018 4.260 4.500 4.260 4.380 400 -0.05(-1.24%)
Dec 28, 2018 4.010 4.435 4.010 4.435 8,800 +0.09(+2.07%)
Dec 27, 2018 4.286 4.345 4.270 4.345 2,364 -0.06(-1.47%)
Dec 26, 2018 4.270 4.410 4.250 4.410 13,848 +0.18(+4.26%)
Dec 24, 2018 4.350 4.350 4.180 4.230 20,000 -0.12(-2.76%)
Dec 21, 2018 4.400 4.420 4.350 4.350 3,800 -0.01(-0.14%)
Dec 20, 2018 4.510 4.510 4.340 4.356 3,403 -0.22(-4.89%)
Dec 19, 2018 4.569 4.580 4.569 4.580 802 +0.12(+2.58%)
Dec 18, 2018 4.465 4.465 4.465 4.465 176 -0.35(-7.27%)
Dec 17, 2018 4.800 4.815 4.800 4.815 2,000 -0.10(-2.13%)
Dec 14, 2018 4.860 4.920 4.850 4.920 400 -0.10(-1.99%)
Dec 13, 2018 5.020 5.020 5.020 5.020 2 +0.11(+2.34%)
Dec 12, 2018 4.890 4.905 4.890 4.905 260 -0.01(-0.20%)
Dec 11, 2018 4.915 4.915 4.915 4.915 6 +0.04(+0.92%)
Dec 10, 2018 4.995 4.995 4.870 4.870 879 -0.21(-4.23%)
Dec 07, 2018 5.070 5.085 5.070 5.085 2,100 +0.27(+5.62%)
Dec 06, 2018 4.960 4.960 4.814 4.814 251 -0.22(-4.28%)
Dec 04, 2018 5.170 5.170 5.030 5.030 1,000 +0.20(+4.14%)
Dec 03, 2018 4.830 4.830 4.830 4.830 60 +0.00(+0.00%)
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%)
Sep 04, 2018 6.500 6.500 6.390 6.390 4,373 -0.03(-0.46%)
Aug 31, 2018 6.419 6.419 6.419 0 -0.04(-0.63%)
Aug 30, 2018 6.430 6.460 6.410 6.460 4,001 +0.03(+0.47%)
Aug 29, 2018 6.370 6.430 6.370 6.430 21,689 +0.09(+1.39%)
Aug 28, 2018 6.400 6.400 6.330 6.342 3,716 -0.01(-0.13%)
Aug 27, 2018 6.320 6.350 6.320 6.350 4,708 +0.11(+1.76%)
Aug 24, 2018 6.240 6.240 6.240 6.240 100 +0.00(+0.00%)
Aug 23, 2018 6.240 6.240 6.240 6.240 268 -0.01(-0.16%)
Aug 22, 2018 6.250 6.250 6.250 6.250 103 +0.21(+3.46%)
Aug 21, 2018 6.041 6.041 2 +0.00(+0.00%)
Aug 20, 2018 5.990 6.041 5.990 6.041 3,064 +0.02(+0.35%)
Aug 17, 2018 6.020 6.020 6.020 6.020 200 +0.08(+1.35%)
Aug 16, 2018 5.940 5.940 3 +0.00(+0.00%)
Aug 15, 2018 6.075 6.075 5.940 5.940 919 -0.22(-3.57%)
Aug 14, 2018 6.160 6.160 6.160 6.160 1,607 +0.09(+1.48%)
Aug 13, 2018 6.110 6.110 6.000 6.070 2,340 -0.21(-3.34%)
Aug 10, 2018 6.280 6.280 6.280 6.280 100 -0.00(-0.04%)
Aug 09, 2018 6.282 6.282 9 +0.00(+0.00%)
Aug 08, 2018 6.282 6.282 6.282 6.282 99 +0.00(+0.00%)
Aug 07, 2018 6.299 6.299 6.274 6.282 4,364 +0.02(+0.26%)
Aug 06, 2018 6.290 6.290 6.266 6.266 903 +0.11(+1.72%)
Aug 03, 2018 6.160 6.160 6.160 6.160 600 +0.09(+1.48%)
Aug 02, 2018 6.070 6.070 6.070 6.070 1 +0.00(+0.00%)
Aug 01, 2018 6.070 6.070 6.070 6.070 500 -0.14(-2.25%)
Jul 31, 2018 6.310 6.310 6.210 6.210 1,308 -0.08(-1.29%)
Jul 30, 2018 6.380 6.380 6.291 6.291 587 +0.04(+0.66%)
Jul 27, 2018 6.250 6.250 6.250 6.250 2,100 -0.01(-0.16%)
Jul 26, 2018 6.200 6.260 6.200 6.260 550 +0.04(+0.64%)
Jul 25, 2018 6.220 6.220 6.220 6.220 156 +0.03(+0.46%)
Jul 24, 2018 6.192 6.192 6.192 6.192 411 +0.08(+1.31%)
Jul 23, 2018 6.112 6.112 6.112 6.112 202 +0.05(+0.86%)
Jul 20, 2018 6.050 6.060 6.050 6.060 1,703 +0.03(+0.50%)
Jul 18, 2018 6.030 6.030 6.030 15 +0.02(+0.41%)
Jul 17, 2018 5.950 6.005 5.950 6.005 1,336 +0.01(+0.08%)
Jul 16, 2018 5.990 6.016 5.980 6.000 5,711 -0.20(-3.24%)
Jul 13, 2018 6.201 6.201 6.201 6.201 241 +0.03(+0.55%)
Jul 12, 2018 6.150 6.167 6.150 6.167 281 +0.09(+1.43%)
Jul 11, 2018 6.313 6.328 6.080 6.080 1,011 -0.31(-4.85%)
Jul 10, 2018 6.435 6.457 6.390 6.390 667 +0.07(+1.11%)
Jul 09, 2018 6.290 6.350 6.290 6.320 3,297 +0.07(+1.12%)
Jul 06, 2018 6.245 6.320 6.245 6.250 5,660 +0.01(+0.16%)
Jul 05, 2018 6.250 6.250 6.240 6.240 889 +0.10(+1.63%)
Jul 03, 2018 6.140 6.140 6.140 0 -0.10(-1.60%)
Jul 02, 2018 6.260 6.260 6.230 6.240 2,614 -0.11(-1.75%)
Jun 29, 2018 6.400 6.400 6.340 6.351 6,136 +0.03(+0.49%)
Jun 28, 2018 6.320 6.320 6.320 6.320 215 +0.02(+0.26%)
Jun 27, 2018 6.320 6.320 6.304 6.304 767 +0.12(+2.00%)
Jun 26, 2018 6.120 6.180 6.120 6.180 1,134 +0.05(+0.82%)
Jun 25, 2018 6.051 6.130 6.040 6.130 1,080 +0.08(+1.32%)
Jun 22, 2018 6.050 6.050 6.050 6.050 407 +0.18(+3.07%)
Jun 21, 2018 5.890 5.890 5.860 5.870 4,050 -0.08(-1.34%)
Jun 20, 2018 5.900 5.950 5.900 5.950 2,252 +0.03(+0.51%)
Jun 19, 2018 5.950 5.950 5.890 5.920 1,778 -0.04(-0.65%)
Jun 18, 2018 5.935 5.962 5.930 5.959 10,084 +0.08(+1.34%)
Jun 15, 2018 6.059 5.875 5.880 2,999 -0.18(-2.96%)
Jun 14, 2018 6.100 6.100 6.030 6.059 13,637 -0.00(-0.05%)
Jun 13, 2018 6.049 6.062 6.049 6.062 293 +0.03(+0.46%)
Jun 12, 2018 5.980 6.035 5.980 6.035 529 +0.11(+1.93%)
Jun 11, 2018 5.920 5.920 5.920 5.920 162 -0.06(-1.05%)
Jun 08, 2018 6.020 6.067 5.982 5.983 3,880 +0.02(+0.39%)
Jun 05, 2018 5.960 5.960 5.960 0 -0.04(-0.67%)
Jun 04, 2018 6.000 6.000 6.000 6.000 273 +0.00(+0.00%)
Jun 01, 2018 6.000 6.000 6.000 6.000 342 -0.01(-0.17%)
May 31, 2018 6.000 6.062 6.000 6.010 2,023 +0.00(+0.00%)
May 30, 2018 6.000 6.100 6.000 6.010 2,718 +0.01(+0.17%)
May 29, 2018 5.980 6.031 5.980 6.000 9,913 -0.17(-2.76%)
May 25, 2018 6.170 6.170 6.170 0 -0.13(-2.11%)
May 24, 2018 6.300 6.303 6.300 6.303 1,454 -0.16(-2.43%)
May 23, 2018 6.360 6.460 6.360 6.460 522 -0.00(-0.00%)
May 22, 2018 6.400 6.480 6.400 6.460 1,867 +0.06(+0.94%)
May 21, 2018 6.410 6.470 6.370 6.400 3,563 +0.03(+0.47%)
May 17, 2018 6.370 6.370 6.370 17 +0.01(+0.16%)
May 16, 2018 6.300 6.360 6.300 6.360 1,356 -0.03(-0.51%)
May 15, 2018 6.410 6.410 6.380 6.393 4,823 +0.06(+0.99%)
May 14, 2018 6.360 6.390 6.311 6.330 6,218 +0.04(+0.64%)
May 11, 2018 6.280 6.300 6.280 6.290 8,913 -0.10(-1.56%)
May 10, 2018 6.250 6.390 6.250 6.390 3,304 +0.13(+2.02%)
May 09, 2018 6.300 6.330 6.230 6.263 10,831 +0.13(+2.10%)
May 08, 2018 6.230 6.230 6.010 6.134 3,228 -0.06(-1.01%)
May 07, 2018 6.230 6.230 6.133 6.197 5,845 +0.12(+1.92%)
May 04, 2018 6.090 6.150 6.080 6.080 3,592 +0.17(+2.88%)
May 03, 2018 5.910 5.910 5.910 5.910 301 -0.02(-0.34%)
May 02, 2018 5.930 5.930 5.930 5.930 100 +0.00(+0.00%)
May 01, 2018 6.080 6.080 5.911 5.930 4,778 -0.11(-1.81%)
Apr 30, 2018 5.960 6.070 5.960 6.039 2,650 +0.06(+1.04%)
Apr 27, 2018 5.971 5.981 5.971 5.977 2,729 +0.01(+0.12%)
Apr 26, 2018 5.961 6.000 5.961 5.970 3,320 +0.07(+1.19%)
Apr 25, 2018 5.953 5.953 5.900 5.900 596 +0.01(+0.17%)
Apr 24, 2018 6.020 6.042 5.890 5.890 6,884 -0.13(-2.16%)
Apr 23, 2018 5.960 6.020 5.878 6.020 11,419 +0.10(+1.67%)
Apr 20, 2018 5.921 5.921 5.921 5.921 821 -0.02(-0.33%)
Apr 19, 2018 6.000 6.029 5.900 5.941 3,759 +0.04(+0.69%)
Apr 18, 2018 5.921 5.921 5.884 5.900 1,844 +0.03(+0.54%)
Apr 17, 2018 5.869 5.869 5.868 5.868 1,420 +0.11(+1.86%)
Apr 16, 2018 5.810 5.879 5.761 5.761 19,321 -0.04(-0.67%)
Apr 13, 2018 5.800 5.800 5.800 5.800 126 +0.05(+0.83%)
Apr 12, 2018 5.848 5.848 5.752 5.752 1,016 -0.05(-0.83%)
Apr 11, 2018 5.780 5.800 5.780 5.800 1,475 +0.11(+1.93%)
Apr 10, 2018 5.690 5.701 5.690 5.690 1,550 +0.05(+0.87%)
Apr 09, 2018 5.612 5.641 5.612 5.641 1,224 +0.07(+1.28%)
Apr 04, 2018 5.570 5.570 5.570 1 +0.00(+0.00%)
Apr 03, 2018 5.548 5.600 5.548 5.570 1,837 +0.03(+0.59%)
Apr 02, 2018 5.780 5.780 5.490 5.537 7,732 -0.13(-2.34%)
Mar 29, 2018 5.670 5.670 5.670 0 +0.02(+0.35%)
Mar 28, 2018 5.680 5.680 5.650 5.650 601 -0.03(-0.53%)
Mar 27, 2018 5.705 5.705 5.680 5.680 418 +0.01(+0.18%)
Mar 26, 2018 5.680 5.688 5.670 5.670 12,291 -0.04(-0.70%)
Mar 23, 2018 5.694 5.710 5.690 5.710 1,188 +0.05(+0.88%)
Mar 22, 2018 5.670 5.690 5.620 5.660 11,042 +0.07(+1.20%)
Mar 21, 2018 5.593 5.593 5.593 5.593 2,785 +0.04(+0.75%)
Mar 20, 2018 5.500 5.551 5.500 5.551 1,472 +0.09(+1.68%)
Mar 19, 2018 5.430 5.460 5.420 5.460 6,741 +0.01(+0.18%)
Mar 16, 2018 5.430 5.450 5.430 5.450 496 +0.04(+0.73%)
Mar 15, 2018 5.380 5.410 5.380 5.410 1,201 +0.05(+0.89%)
Mar 14, 2018 5.384 5.421 5.350 5.363 3,153 -0.00(-0.03%)
Mar 13, 2018 5.364 5.364 5.364 5.364 2,034 +0.01(+0.12%)
Mar 12, 2018 5.420 5.420 5.351 5.358 4,236 -0.10(-1.87%)
Mar 09, 2018 5.460 5.460 5.460 5.460 12,977 +0.11(+2.06%)
Mar 08, 2018 5.260 5.350 5.260 5.350 6,587 +0.05(+0.94%)
Mar 07, 2018 5.300 5.300 5.300 5.300 1,410 -0.10(-1.79%)
Mar 06, 2018 5.400 5.400 5.370 5.397 2,968 -0.00(-0.06%)
Mar 05, 2018 5.300 5.400 5.300 5.400 1,507 +0.09(+1.69%)
Mar 02, 2018 5.250 5.310 5.240 5.310 3,050 -0.07(-1.27%)
Feb 28, 2018 5.378 5.378 5.378 4 -0.09(-1.64%)
Feb 27, 2018 5.441 5.468 5.441 5.468 1,061 +0.01(+0.14%)
Feb 26, 2018 5.460 5.460 5.460 5.460 1,413 +0.00(+0.01%)
Feb 23, 2018 5.450 5.460 5.450 5.460 3,452 +0.06(+1.10%)
Feb 22, 2018 5.400 5.400 5.400 5.400 679 +0.06(+1.18%)
Feb 21, 2018 5.338 5.338 5.338 5.338 1,101 +0.04(+0.71%)
Feb 16, 2018 5.300 5.300 5.300 12 +0.09(+1.73%)
Feb 15, 2018 5.259 5.259 5.171 5.210 2,279 -0.10(-1.88%)
Feb 14, 2018 5.103 5.310 5.103 5.310 1,813 +0.16(+3.11%)
Feb 13, 2018 5.170 5.201 5.110 5.150 11,996 +0.03(+0.65%)
Feb 12, 2018 5.117 5.117 5.117 5.117 1,401 +0.02(+0.32%)
Feb 09, 2018 5.120 5.158 5.100 5.100 401 -0.28(-5.20%)
Feb 07, 2018 5.380 5.380 5.380 68 -0.05(-0.85%)
Feb 06, 2018 5.420 5.426 5.420 5.426 5,352 -0.12(-2.25%)
Feb 05, 2018 5.551 5.551 5.551 5.551 1,150 -0.02(-0.34%)
Feb 02, 2018 5.570 5.570 5.570 5.570 801 -0.07(-1.24%)
Feb 01, 2018 5.581 5.640 5.581 5.640 3,701 +0.17(+3.11%)
Jan 31, 2018 5.500 5.578 5.450 5.470 5,912 +0.02(+0.37%)
Jan 30, 2018 5.510 5.552 5.440 5.450 30,182 -0.13(-2.42%)
Jan 29, 2018 5.585 5.585 5.585 5.585 519 -0.06(-1.05%)
Jan 26, 2018 5.600 5.644 5.600 5.644 401 +0.10(+1.77%)
Jan 25, 2018 5.700 5.720 5.520 5.547 5,063 -0.04(-0.78%)
Jan 24, 2018 5.516 5.593 5.516 5.590 9,310 +0.09(+1.64%)
Jan 23, 2018 5.500 5.500 5.500 5.500 1,451 +0.04(+0.73%)
Jan 22, 2018 5.400 5.460 5.400 5.460 3,989 -0.03(-0.55%)
Jan 18, 2018 5.490 5.490 5.490 232 +0.07(+1.21%)
Jan 17, 2018 5.400 5.424 5.200 5.424 19,335 +0.05(+1.01%)
Jan 16, 2018 5.500 5.500 5.370 5.370 9,108 -0.06(-1.10%)
Jan 12, 2018 5.430 5.430 5.430 0 +0.04(+0.74%)
Jan 11, 2018 5.430 5.447 5.390 5.390 7,096 +0.10(+1.89%)
Jan 09, 2018 5.290 5.290 5.290 0 +0.11(+2.12%)
Jan 08, 2018 5.310 5.310 5.180 5.180 2,779 -0.02(-0.30%)
Jan 05, 2018 5.171 5.196 5.171 5.196 2,568 -0.01(-0.28%)
Jan 04, 2018 5.600 5.600 4.640 5.210 1,545 +0.04(+0.75%)
Jan 03, 2018 5.157 5.200 5.157 5.171 5,761 -0.03(-0.55%)
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.