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

Olo Inc Cl A (NY: OLO )

4.840 -0.070 (-1.43%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
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.