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

Olo Inc Cl A (NY: OLO )

5.000 +0.160 (+3.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 5.310 5.570 5.300 5.570 2,600 +0.01(+0.26%)
Mar 28, 2019 5.736 5.736 5.300 5.556 3,334 +0.01(+0.19%)
Mar 27, 2019 5.545 5.545 5.545 5.545 0 -0.03(-0.45%)
Mar 26, 2019 5.570 5.570 5.570 5.570 22 +0.35(+6.70%)
Mar 25, 2019 5.130 5.220 5.125 5.220 341 -0.11(-1.97%)
Mar 22, 2019 5.325 5.325 5.325 5.325 0 -0.56(-9.52%)
Mar 21, 2019 5.500 5.885 5.500 5.885 556 +0.58(+10.83%)
Mar 20, 2019 5.450 5.500 5.125 5.310 24,854 -0.13(-2.39%)
Mar 19, 2019 5.450 5.450 5.400 5.440 661 +0.14(+2.65%)
Mar 18, 2019 5.450 5.450 5.292 5.300 890 +0.01(+0.13%)
Mar 15, 2019 5.293 5.293 5.293 5.293 100 -0.14(-2.62%)
Mar 14, 2019 5.416 5.447 5.416 5.435 8,505 +0.01(+0.18%)
Mar 13, 2019 5.410 5.425 5.410 5.425 1,202 +0.00(+0.00%)
Mar 12, 2019 5.342 5.425 5.342 5.425 1,270 +0.10(+1.88%)
Mar 11, 2019 5.325 5.325 5.325 5.325 32 +0.00(+0.00%)
Mar 08, 2019 4.915 5.325 4.915 5.325 2,000 -0.08(-1.39%)
Mar 07, 2019 5.350 5.400 5.350 5.400 1,748 +0.05(+0.93%)
Mar 06, 2019 5.265 5.350 5.265 5.350 957 -0.05(-0.93%)
Mar 05, 2019 5.333 5.400 5.333 5.400 1,332 +0.07(+1.28%)
Mar 04, 2019 5.350 5.350 5.332 5.332 5,001 +0.00(+0.03%)
Mar 01, 2019 5.270 5.330 5.270 5.330 1,200 +0.02(+0.38%)
Feb 28, 2019 5.310 5.310 5.310 5.310 401 -0.12(-2.12%)
Feb 27, 2019 5.450 5.450 5.425 5.425 1,718 +0.08(+1.55%)
Feb 26, 2019 5.347 5.347 5.342 5.342 578 +0.03(+0.52%)
Feb 25, 2019 5.315 5.315 5.315 5.315 14 -0.11(-2.03%)
Feb 22, 2019 5.070 5.428 5.070 5.425 1,600 +0.02(+0.46%)
Feb 21, 2019 5.351 5.400 5.351 5.400 102 +0.02(+0.28%)
Feb 20, 2019 5.256 5.385 5.256 5.385 237 +0.03(+0.56%)
Feb 19, 2019 5.355 5.355 5.355 5.355 77 -0.05(-1.02%)
Feb 15, 2019 5.360 5.480 5.350 5.410 900 +0.05(+0.93%)
Feb 14, 2019 4.840 5.360 4.840 5.360 1,273 -0.01(-0.28%)
Feb 13, 2019 5.375 5.375 5.375 5.375 0 +0.08(+1.42%)
Feb 12, 2019 5.140 5.300 5.140 5.300 272 +0.04(+0.84%)
Feb 11, 2019 5.110 5.256 5.110 5.256 1,188 +0.12(+2.36%)
Feb 08, 2019 5.135 5.135 5.135 5.135 0 +0.03(+0.59%)
Feb 07, 2019 5.022 5.105 5.010 5.105 2,511 +0.10(+1.90%)
Feb 06, 2019 5.440 5.440 5.010 5.010 3,151 -0.18(-3.47%)
Feb 05, 2019 5.191 5.191 5.190 5.190 330 -0.01(-0.11%)
Feb 04, 2019 5.196 5.196 5.196 5.196 36 -0.04(-0.84%)
Feb 01, 2019 5.200 5.240 5.200 5.240 1,000 +0.08(+1.55%)
Jan 31, 2019 5.500 5.500 5.122 5.160 1,864 -0.10(-1.90%)
Jan 30, 2019 5.144 5.410 5.144 5.260 1,147 +0.17(+3.44%)
Jan 29, 2019 5.085 5.085 5.085 5.085 2 +0.15(+3.04%)
Jan 28, 2019 5.000 5.000 4.899 4.935 22,100 -0.19(-3.71%)
Jan 25, 2019 5.125 5.125 5.125 5.125 100 +0.08(+1.68%)
Jan 24, 2019 4.980 5.050 4.980 5.040 3,320 +0.05(+0.91%)
Jan 23, 2019 5.030 5.030 4.970 4.995 7,404 -0.03(-0.60%)
Jan 22, 2019 4.910 5.030 4.910 5.025 4,655 -0.10(-2.05%)
Jan 18, 2019 5.130 5.130 5.130 5.130 100 +0.15(+2.91%)
Jan 17, 2019 4.990 4.990 4.940 4.985 1,111 +0.03(+0.70%)
Jan 16, 2019 4.950 4.950 4.950 4.950 15 -0.00(-0.10%)
Jan 15, 2019 4.900 4.955 4.900 4.955 1,497 +0.11(+2.27%)
Jan 14, 2019 4.790 4.910 4.790 4.845 2,542 -0.14(-2.81%)
Jan 11, 2019 4.985 4.985 4.985 4.985 100 -0.07(-1.48%)
Jan 10, 2019 5.000 5.088 5.000 5.060 455 -0.01(-0.10%)
Jan 09, 2019 4.810 5.065 4.810 5.065 515 +0.20(+4.04%)
Jan 08, 2019 4.750 4.869 4.750 4.869 845 +0.15(+3.26%)
Jan 07, 2019 5.110 5.110 4.715 4.715 1,320 +0.05(+1.18%)
Jan 04, 2019 4.750 4.750 4.660 4.660 200 +0.13(+2.87%)
Jan 03, 2019 4.422 4.530 4.422 4.530 634 +0.01(+0.22%)
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.