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

Olo Inc Cl A (NY: OLO )

4.670 -0.020 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Apr 30, 2009 9.520 9.620 9.520 9.610 37,191 +0.03(+0.31%)
Apr 29, 2009 9.520 9.630 9.470 9.580 6,410 +0.22(+2.35%)
Apr 28, 2009 9.340 9.365 9.240 9.360 9,906 -0.13(-1.37%)
Apr 27, 2009 9.170 9.568 9.170 9.490 42,312 -0.22(-2.27%)
Apr 24, 2009 9.650 9.710 9.610 9.710 17,416 +0.32(+3.41%)
Apr 23, 2009 9.330 9.390 9.300 9.390 4,429 +0.08(+0.86%)
Apr 22, 2009 9.280 9.340 9.150 9.310 27,322 -0.04(-0.43%)
Apr 21, 2009 9.080 9.410 9.080 9.350 31,394 +0.04(+0.43%)
Apr 20, 2009 9.500 9.530 9.270 9.310 42,373 -0.67(-6.72%)
Apr 17, 2009 10.16 10.16 9.980 9.981 9,913 +0.01(+0.11%)
Apr 16, 2009 10.03 10.03 9.970 9.970 9,455 -0.03(-0.30%)
Apr 15, 2009 9.950 10.10 9.841 10.00 17,422 -0.05(-0.50%)
Apr 14, 2009 10.04 10.25 9.980 10.05 31,450 -0.10(-0.99%)
Apr 13, 2009 10.04 10.42 9.572 10.15 74,030 -0.25(-2.42%)
Apr 09, 2009 10.47 10.47 10.27 10.40 9,597 +0.30(+2.99%)
Apr 08, 2009 9.790 10.31 9.770 10.10 34,442 +0.10(+1.00%)
Apr 07, 2009 9.950 10.09 9.910 10.00 18,164 -0.22(-2.15%)
Apr 06, 2009 10.18 10.22 9.950 10.22 22,921 -0.15(-1.45%)
Apr 03, 2009 10.22 10.41 10.11 10.37 48,971 +0.06(+0.58%)
Apr 02, 2009 10.11 10.36 10.11 10.31 123,554 +0.79(+8.30%)
Apr 01, 2009 9.370 9.520 9.310 9.520 5,956 -0.16(-1.65%)
Mar 31, 2009 9.550 9.742 9.380 9.680 83,776 +0.11(+1.11%)
Mar 30, 2009 9.910 9.910 9.480 9.574 14,767 -0.89(-8.47%)
Mar 26, 2009 10.48 10.50 10.31 10.46 14,267 +0.25(+2.45%)
Mar 25, 2009 10.20 10.30 10.10 10.21 19,822 -0.20(-1.92%)
Mar 24, 2009 10.34 10.44 10.31 10.41 19,388 -0.08(-0.76%)
Mar 23, 2009 10.49 10.53 10.36 10.49 34,226 +0.38(+3.76%)
Mar 20, 2009 9.990 10.19 9.990 10.11 35,948 +0.08(+0.80%)
Mar 19, 2009 10.12 10.12 9.940 10.03 35,574 +0.31(+3.19%)
Mar 18, 2009 9.560 9.720 9.340 9.720 19,655 +0.19(+1.99%)
Mar 17, 2009 9.280 9.600 9.230 9.530 17,762 +0.43(+4.73%)
Mar 16, 2009 9.080 9.210 9.080 9.100 45,665 +0.12(+1.34%)
Mar 13, 2009 9.230 9.280 8.964 8.980 0 -0.19(-2.07%)
Mar 12, 2009 8.600 9.280 8.600 9.170 96,039 +0.55(+6.38%)
Mar 11, 2009 8.870 8.980 8.510 8.620 10,965 -0.35(-3.90%)
Mar 10, 2009 9.275 9.310 8.950 8.970 55,531 -0.13(-1.43%)
Mar 09, 2009 9.000 9.270 9.000 9.100 14,967 +0.03(+0.29%)
Mar 06, 2009 9.030 9.124 8.800 9.074 0 +0.32(+3.70%)
Mar 05, 2009 8.890 8.890 8.740 8.750 10,662 -0.21(-2.34%)
Mar 04, 2009 8.770 9.000 8.770 8.960 18,739 +0.82(+10.07%)
Mar 02, 2009 8.450 8.450 8.130 8.140 16,676 -0.81(-9.05%)
Feb 27, 2009 8.800 8.950 8.628 8.950 0 -0.04(-0.43%)
Feb 26, 2009 8.980 9.000 8.824 8.989 12,616 +0.33(+3.80%)
Feb 25, 2009 8.566 8.700 8.480 8.660 15,009 +0.28(+3.34%)
Feb 24, 2009 8.330 8.380 8.160 8.380 19,962 +0.30(+3.71%)
Feb 23, 2009 8.530 8.530 8.080 8.080 10,676 -0.13(-1.58%)
Feb 20, 2009 8.000 8.290 7.960 8.210 28,445 -0.07(-0.85%)
Feb 19, 2009 8.110 8.330 7.940 8.280 28,100 +0.40(+5.01%)
Feb 18, 2009 8.290 8.290 7.850 7.885 32,066 -0.37(-4.43%)
Feb 17, 2009 8.320 8.520 8.150 8.250 116,024 -0.60(-6.78%)
Feb 13, 2009 9.220 9.220 8.850 8.850 30,932 -0.31(-3.38%)
Feb 12, 2009 9.050 9.170 9.000 9.160 22,961 -0.01(-0.11%)
Feb 11, 2009 9.200 9.200 9.060 9.170 9,170 -0.03(-0.28%)
Feb 10, 2009 9.810 9.810 9.196 9.196 4,013 -0.39(-4.11%)
Feb 09, 2009 9.848 9.848 9.528 9.590 8,388 +0.09(+0.99%)
Feb 06, 2009 9.200 9.680 9.072 9.496 8,994 +0.06(+0.68%)
Feb 05, 2009 9.230 9.450 9.190 9.432 2,681 +0.33(+3.64%)
Feb 04, 2009 9.200 9.210 9.074 9.100 6,132 +0.07(+0.78%)
Feb 03, 2009 9.160 9.160 9.000 9.030 5,334 -0.12(-1.31%)
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.