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

Olo Inc Cl A (NY: OLO )

7.260 +0.320 (+4.61%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 6.990 7.320 6.920 7.260 1,437,621 +0.32(+4.61%)
Nov 26, 2024 7.200 7.220 6.920 6.940 1,802,349 -0.31(-4.28%)
Nov 25, 2024 7.330 7.470 7.161 7.250 1,460,602 +0.08(+1.12%)
Nov 22, 2024 7.000 7.260 6.930 7.170 2,124,246 +0.17(+2.43%)
Nov 21, 2024 6.490 7.035 6.455 7.000 2,558,102 +0.51(+7.86%)
Nov 20, 2024 6.560 6.600 6.404 6.490 767,746 -0.01(-0.15%)
Nov 19, 2024 6.320 6.510 6.320 6.500 1,587,605 +0.07(+1.09%)
Nov 18, 2024 6.430 6.540 6.400 6.430 1,698,542 +0.01(+0.16%)
Nov 15, 2024 6.470 6.530 6.400 6.420 1,114,159 -0.05(-0.77%)
Nov 14, 2024 6.750 6.765 6.440 6.470 1,240,068 -0.20(-3.00%)
Nov 13, 2024 6.910 7.130 6.540 6.670 2,200,960 -0.23(-3.33%)
Nov 12, 2024 6.210 7.040 6.200 6.900 3,759,234 +0.66(+10.58%)
Nov 11, 2024 5.840 6.250 5.800 6.240 2,122,219 +0.50(+8.71%)
Nov 08, 2024 5.540 6.060 5.390 5.740 2,718,965 +0.05(+0.88%)
Nov 07, 2024 5.550 5.775 5.430 5.690 1,793,481 +0.13(+2.34%)
Nov 06, 2024 5.500 5.570 5.440 5.560 1,961,497 +0.26(+4.91%)
Nov 05, 2024 5.110 5.308 5.070 5.300 1,408,409 +0.15(+2.91%)
Nov 04, 2024 5.100 5.245 5.050 5.150 850,896 +0.04(+0.78%)
Nov 01, 2024 5.090 5.210 5.020 5.110 1,083,773 +0.10(+2.00%)
Oct 31, 2024 5.000 5.090 4.945 5.010 1,573,531 -0.01(-0.20%)
Oct 30, 2024 5.110 5.245 5.020 5.020 1,147,642 -0.10(-1.95%)
Oct 29, 2024 5.180 5.200 4.960 5.120 3,171,796 -0.07(-1.35%)
Oct 28, 2024 5.120 5.270 5.090 5.190 811,890 +0.12(+2.37%)
Oct 25, 2024 5.100 5.245 5.070 5.070 695,409 -0.01(-0.20%)
Oct 24, 2024 4.870 5.170 4.850 5.080 2,286,042 +0.23(+4.74%)
Oct 23, 2024 4.880 4.900 4.801 4.850 491,472 -0.05(-1.02%)
Oct 22, 2024 5.010 5.027 4.860 4.900 463,166 -0.11(-2.20%)
Oct 21, 2024 5.080 5.130 5.000 5.010 406,653 -0.04(-0.79%)
Oct 18, 2024 5.060 5.125 4.950 5.050 805,404 -0.01(-0.20%)
Oct 17, 2024 4.970 5.060 4.920 5.060 611,941 +0.08(+1.61%)
Oct 16, 2024 4.940 5.000 4.875 4.980 755,247 +0.08(+1.63%)
Oct 15, 2024 4.810 4.970 4.750 4.900 521,288 +0.11(+2.30%)
Oct 14, 2024 4.760 4.810 4.705 4.790 564,860 +0.03(+0.63%)
Oct 11, 2024 4.640 4.770 4.640 4.760 467,201 +0.10(+2.15%)
Oct 10, 2024 4.590 4.670 4.560 4.660 369,686 +0.00(+0.00%)
Oct 09, 2024 4.700 4.745 4.650 4.660 352,290 -0.04(-0.85%)
Oct 08, 2024 4.650 4.710 4.590 4.700 639,081 +0.06(+1.29%)
Oct 07, 2024 4.740 4.740 4.590 4.640 500,403 -0.11(-2.32%)
Oct 04, 2024 4.790 4.800 4.705 4.750 415,235 +0.05(+1.06%)
Oct 03, 2024 4.740 4.765 4.655 4.700 473,545 -0.08(-1.67%)
Oct 02, 2024 4.810 4.840 4.715 4.780 616,719 -0.06(-1.24%)
Oct 01, 2024 4.910 4.920 4.810 4.840 544,274 -0.12(-2.42%)
Sep 30, 2024 4.850 4.970 4.850 4.960 460,305 +0.07(+1.43%)
Sep 27, 2024 4.880 4.946 4.845 4.890 705,135 +0.05(+1.03%)
Sep 26, 2024 4.950 4.980 4.790 4.840 571,919 -0.03(-0.62%)
Sep 25, 2024 5.030 5.030 4.840 4.870 698,553 -0.18(-3.56%)
Sep 24, 2024 5.110 5.110 4.984 5.050 659,555 -0.02(-0.39%)
Sep 23, 2024 5.190 5.240 5.070 5.070 526,956 -0.10(-1.93%)
Sep 20, 2024 5.170 5.350 5.110 5.170 1,864,604 +0.00(+0.00%)
Sep 19, 2024 5.000 5.190 5.000 5.170 728,919 +0.24(+4.87%)
Sep 18, 2024 4.910 5.020 4.840 4.930 914,160 +0.01(+0.20%)
Sep 17, 2024 4.960 4.980 4.855 4.920 730,755 +0.02(+0.41%)
Sep 16, 2024 4.840 4.965 4.835 4.900 719,122 +0.09(+1.87%)
Sep 13, 2024 4.780 4.855 4.750 4.810 743,989 +0.09(+1.91%)
Sep 12, 2024 4.710 4.770 4.685 4.720 631,003 +0.03(+0.64%)
Sep 11, 2024 4.690 4.735 4.620 4.690 625,682 -0.05(-1.05%)
Sep 10, 2024 4.890 4.950 4.700 4.740 529,891 -0.16(-3.27%)
Sep 09, 2024 4.880 5.010 4.870 4.900 827,720 -0.02(-0.41%)
Sep 06, 2024 5.100 5.130 4.865 4.920 1,036,611 -0.16(-3.15%)
Sep 05, 2024 5.100 5.140 5.050 5.080 469,392 -0.03(-0.59%)
Sep 04, 2024 5.120 5.205 5.060 5.110 611,383 -0.03(-0.58%)
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.