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

Olo Inc Cl A (NY: OLO )

4.690 -0.040 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2016 4.480 4.490 4.480 4.490 1,262 +0.03(+0.68%)
Sep 29, 2016 4.490 4.490 4.450 4.460 995 +0.17(+3.96%)
Sep 28, 2016 4.250 4.290 4.250 4.290 1,104 +0.08(+2.00%)
Sep 27, 2016 4.250 4.259 4.181 4.206 773 -0.14(-3.31%)
Sep 26, 2016 4.230 4.350 4.230 4.350 2,941 +0.09(+2.21%)
Sep 23, 2016 4.370 4.370 4.206 4.256 2,426 -0.10(-2.28%)
Sep 22, 2016 4.340 4.340 4.340 4.355 900 +0.14(+3.20%)
Sep 21, 2016 4.220 4.220 4.220 4.220 183 +0.03(+0.74%)
Sep 20, 2016 4.170 4.189 4.170 4.189 487 +0.01(+0.22%)
Sep 19, 2016 4.180 4.180 4.180 4.180 280 +0.02(+0.48%)
Sep 16, 2016 4.160 4.160 4.160 4.160 1,687 -0.09(-2.21%)
Sep 15, 2016 4.200 4.300 4.200 4.254 3,535 +0.02(+0.59%)
Sep 14, 2016 4.320 4.320 4.200 4.229 2,456 -0.11(-2.60%)
Sep 13, 2016 4.310 4.342 4.300 4.342 5,658 -0.08(-1.84%)
Sep 12, 2016 4.310 4.423 4.310 4.423 3,257 +0.02(+0.53%)
Sep 09, 2016 4.410 4.410 4.400 4.400 333 -0.15(-3.30%)
Sep 08, 2016 4.480 4.550 4.470 4.550 2,012 +0.21(+4.84%)
Sep 07, 2016 4.306 4.340 4.300 4.340 1,123 +0.07(+1.64%)
Sep 06, 2016 4.210 4.270 4.210 4.270 1,410 -0.01(-0.23%)
Sep 02, 2016 4.330 4.280 4.280 4.280 6,900 +0.04(+0.94%)
Sep 01, 2016 4.300 4.300 4.240 4.240 917 -0.01(-0.24%)
Aug 31, 2016 4.350 4.350 4.250 4.250 8,155 -0.16(-3.63%)
Aug 30, 2016 4.420 4.420 4.410 4.410 3,236 -0.06(-1.34%)
Aug 29, 2016 4.500 4.500 4.460 4.470 3,114 -0.04(-0.89%)
Aug 26, 2016 4.590 4.590 4.500 4.510 21,089 +0.01(+0.22%)
Aug 25, 2016 4.420 4.500 4.420 4.500 1,306 +0.01(+0.22%)
Aug 24, 2016 4.480 4.493 4.480 4.490 3,001 -0.05(-1.21%)
Aug 23, 2016 4.545 4.545 4.545 4.545 666 +0.01(+0.33%)
Aug 22, 2016 4.550 4.566 4.530 4.530 1,540 -0.10(-2.23%)
Aug 19, 2016 4.630 4.633 4.630 4.633 636 +0.00(+0.07%)
Aug 18, 2016 4.606 4.630 4.606 4.630 457 +0.07(+1.54%)
Aug 17, 2016 4.560 4.560 4.550 4.560 454 +0.05(+1.11%)
Aug 16, 2016 4.505 4.530 4.500 4.510 1,195 +0.07(+1.58%)
Aug 15, 2016 4.400 4.440 4.380 4.440 2,478 +0.06(+1.42%)
Aug 12, 2016 4.318 4.378 4.300 4.378 3,604 +0.16(+3.74%)
Aug 11, 2016 4.235 4.268 4.220 4.220 903 +0.13(+3.18%)
Aug 10, 2016 3.890 4.170 3.890 4.090 3,068 -0.09(-2.15%)
Aug 09, 2016 4.260 4.280 4.180 4.180 58,522 +0.02(+0.48%)
Aug 08, 2016 4.090 4.190 3.821 4.160 6,779 -0.02(-0.42%)
Aug 05, 2016 3.980 4.190 3.980 4.178 8,627 -0.04(-0.89%)
Aug 04, 2016 3.971 4.310 3.971 4.215 7,123 -0.09(-1.98%)
Aug 03, 2016 4.310 4.310 4.150 4.300 3,169 +0.17(+4.10%)
Aug 02, 2016 3.764 4.420 3.764 4.131 5,604 -0.05(-1.18%)
Aug 01, 2016 4.220 4.220 4.000 4.180 4,580 +0.08(+1.95%)
Jul 29, 2016 4.213 4.360 4.100 4.100 3,629 -0.17(-3.98%)
Jul 28, 2016 4.204 4.270 4.204 4.270 6,391 +0.02(+0.47%)
Jul 27, 2016 4.300 4.300 4.213 4.250 9,894 -0.05(-1.19%)
Jul 26, 2016 4.400 4.400 4.301 4.301 1,780 -0.06(-1.35%)
Jul 25, 2016 4.315 4.360 4.315 4.360 552 +0.01(+0.23%)
Jul 22, 2016 4.380 4.440 4.350 4.350 2,017 -0.05(-1.14%)
Jul 21, 2016 4.430 4.510 4.400 4.400 31,474 -0.12(-2.65%)
Jul 20, 2016 4.418 4.549 4.418 4.520 2,421 +0.04(+0.94%)
Jul 19, 2016 4.475 4.522 4.450 4.478 8,281 -0.04(-0.89%)
Jul 18, 2016 4.490 4.518 4.440 4.518 2,577 -0.06(-1.35%)
Jul 15, 2016 4.580 4.580 4.580 4.580 202 +0.00(+0.00%)
Jul 14, 2016 4.480 4.580 4.480 4.580 3,509 +0.09(+2.00%)
Jul 13, 2016 4.470 4.580 4.466 4.490 4,561 -0.16(-3.42%)
Jul 12, 2016 4.310 4.910 4.310 4.649 8,070 +0.17(+3.77%)
Jul 11, 2016 4.420 4.540 4.316 4.480 20,258 -0.00(-0.06%)
Jul 08, 2016 4.499 4.499 4.410 4.482 5,006 -0.08(-1.70%)
Jul 07, 2016 4.660 4.668 4.560 4.560 2,102 -0.04(-0.87%)
Jul 06, 2016 4.600 4.600 4.600 4.600 235 -0.02(-0.42%)
Jul 05, 2016 4.530 4.619 4.530 4.619 7,987 -0.21(-4.34%)
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.