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 (%)
Oct 31, 2023 5.220 5.295 5.060 5.110 2,303,589 -0.11(-2.11%)
Oct 30, 2023 5.260 5.360 5.110 5.220 2,275,035 +0.02(+0.38%)
Oct 27, 2023 5.360 5.460 5.190 5.200 5,010,710 -0.15(-2.80%)
Oct 26, 2023 5.310 5.380 5.235 5.350 1,016,144 +0.05(+0.94%)
Oct 25, 2023 5.570 5.575 5.290 5.300 851,719 -0.32(-5.69%)
Oct 24, 2023 5.580 5.760 5.580 5.620 929,036 +0.08(+1.44%)
Oct 23, 2023 5.490 5.645 5.410 5.540 907,771 +0.07(+1.28%)
Oct 20, 2023 5.740 5.740 5.460 5.470 1,031,050 -0.24(-4.20%)
Oct 19, 2023 5.730 5.800 5.665 5.710 537,119 +0.00(+0.00%)
Oct 18, 2023 5.730 5.880 5.690 5.710 792,997 -0.11(-1.89%)
Oct 17, 2023 5.560 5.860 5.550 5.820 785,240 +0.20(+3.56%)
Oct 16, 2023 5.570 5.670 5.470 5.620 657,998 +0.08(+1.44%)
Oct 13, 2023 5.630 5.650 5.505 5.540 814,119 -0.11(-1.95%)
Oct 12, 2023 5.950 5.950 5.600 5.650 733,850 -0.23(-3.91%)
Oct 11, 2023 5.950 5.990 5.830 5.880 549,142 -0.08(-1.34%)
Oct 10, 2023 5.710 6.020 5.690 5.960 818,062 +0.25(+4.38%)
Oct 09, 2023 5.710 5.760 5.625 5.710 685,545 -0.09(-1.55%)
Oct 06, 2023 5.770 5.860 5.720 5.800 622,394 -0.02(-0.34%)
Oct 05, 2023 5.970 5.975 5.760 5.820 820,367 -0.19(-3.16%)
Oct 04, 2023 5.930 6.030 5.920 6.010 525,931 +0.10(+1.69%)
Oct 03, 2023 6.020 6.060 5.850 5.910 686,720 -0.14(-2.31%)
Oct 02, 2023 6.060 6.120 6.020 6.050 707,690 -0.01(-0.17%)
Sep 29, 2023 6.150 6.180 6.020 6.060 746,168 -0.04(-0.66%)
Sep 28, 2023 5.930 6.215 5.925 6.100 815,738 +0.15(+2.52%)
Sep 27, 2023 5.980 6.060 5.890 5.950 1,337,731 +0.02(+0.34%)
Sep 26, 2023 6.150 6.220 5.905 5.930 900,797 -0.24(-3.89%)
Sep 25, 2023 6.100 6.190 6.140 6.170 962,286 +0.02(+0.33%)
Sep 22, 2023 6.060 6.184 6.000 6.150 844,257 +0.17(+2.84%)
Sep 21, 2023 5.910 6.050 5.900 5.980 1,285,818 +0.02(+0.34%)
Sep 20, 2023 5.940 6.060 5.890 5.960 1,321,932 +0.05(+0.85%)
Sep 19, 2023 5.850 5.955 5.790 5.910 1,037,305 +0.07(+1.20%)
Sep 18, 2023 5.690 5.860 5.620 5.840 1,183,673 +0.12(+2.10%)
Sep 15, 2023 5.710 5.770 5.630 5.720 2,647,420 -0.02(-0.35%)
Sep 14, 2023 5.740 5.840 5.670 5.740 891,267 +0.02(+0.35%)
Sep 13, 2023 5.900 5.900 5.710 5.720 1,229,005 -0.11(-1.89%)
Sep 12, 2023 6.030 6.100 5.810 5.830 1,769,318 -0.27(-4.43%)
Sep 11, 2023 6.140 6.285 6.080 6.100 626,482 -0.04(-0.65%)
Sep 08, 2023 6.130 6.260 6.035 6.140 2,434,319 -0.02(-0.32%)
Sep 07, 2023 6.080 6.220 5.960 6.160 1,361,820 +0.05(+0.82%)
Sep 06, 2023 6.500 6.530 6.040 6.110 1,178,349 -0.39(-6.00%)
Sep 05, 2023 6.470 6.530 6.430 6.500 1,079,772 -0.02(-0.31%)
Sep 01, 2023 6.530 6.680 6.510 6.520 966,106 +0.07(+1.09%)
Aug 31, 2023 6.440 6.515 6.350 6.450 1,478,385 +0.01(+0.16%)
Aug 30, 2023 6.280 6.600 6.260 6.440 844,935 +0.11(+1.74%)
Aug 29, 2023 6.340 6.430 6.290 6.330 856,676 -0.02(-0.31%)
Aug 28, 2023 6.310 6.415 6.300 6.350 944,453 +0.07(+1.11%)
Aug 25, 2023 6.210 6.295 6.130 6.280 894,563 +0.03(+0.48%)
Aug 24, 2023 6.400 6.420 6.211 6.250 863,539 -0.16(-2.50%)
Aug 23, 2023 6.380 6.495 6.350 6.410 749,787 +0.03(+0.47%)
Aug 22, 2023 6.430 6.475 6.340 6.380 770,512 -0.02(-0.31%)
Aug 21, 2023 6.560 6.580 6.380 6.400 826,200 -0.17(-2.59%)
Aug 18, 2023 6.400 6.600 6.392 6.570 1,535,710 +0.07(+1.08%)
Aug 17, 2023 6.540 6.620 6.430 6.500 970,351 -0.06(-0.91%)
Aug 16, 2023 6.530 6.630 6.480 6.560 773,362 -0.01(-0.15%)
Aug 15, 2023 6.620 6.670 6.500 6.570 837,588 -0.10(-1.50%)
Aug 14, 2023 6.790 6.870 6.655 6.670 807,128 -0.18(-2.63%)
Aug 11, 2023 6.770 6.890 6.700 6.850 716,453 +0.08(+1.18%)
Aug 10, 2023 6.950 7.110 6.740 6.770 903,382 -0.16(-2.31%)
Aug 09, 2023 7.210 7.225 6.840 6.930 1,105,362 -0.30(-4.15%)
Aug 08, 2023 7.260 7.265 7.140 7.230 985,474 -0.18(-2.43%)
Aug 07, 2023 7.370 7.510 7.210 7.410 946,993 +0.04(+0.54%)
Aug 04, 2023 7.380 7.525 7.200 7.370 1,834,792 +0.03(+0.41%)
Aug 03, 2023 7.620 7.840 7.225 7.340 1,328,460 -0.33(-4.30%)
Aug 02, 2023 8.500 8.840 7.550 7.670 2,139,394 -0.32(-4.01%)
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.