Skip to main content

Olo Inc Cl A (NY: OLO )

5.530 +0.240 (+4.54%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12.15 12.39 12.11 12.17 7,422 -0.13(-1.06%)
May 30, 2012 12.44 12.58 12.30 12.30 34,159 -0.47(-3.68%)
May 29, 2012 13.19 13.19 12.75 12.77 2,300 +0.04(+0.31%)
May 25, 2012 13.23 13.23 12.72 12.73 1,881 +0.09(+0.71%)
May 24, 2012 12.77 12.87 12.64 12.64 1,086 -0.08(-0.63%)
May 23, 2012 12.65 13.26 12.53 12.72 41,682 -0.18(-1.36%)
May 22, 2012 12.95 12.95 12.90 12.90 2,313 +0.02(+0.12%)
May 21, 2012 13.00 13.04 12.61 12.88 6,729 -0.02(-0.16%)
May 18, 2012 12.90 12.96 12.89 12.90 1,700 -0.06(-0.46%)
May 17, 2012 13.35 13.35 12.95 12.96 14,820 -0.11(-0.83%)
May 16, 2012 13.30 13.30 13.06 13.07 2,700 -0.28(-2.10%)
May 15, 2012 13.35 13.35 13.35 13.35 4,480 +0.08(+0.60%)
May 14, 2012 13.52 13.52 13.25 13.27 4,587 -0.25(-1.86%)
May 11, 2012 13.60 13.60 13.52 13.52 350 -0.08(-0.57%)
May 10, 2012 13.33 13.93 13.33 13.60 8,268 -0.05(-0.36%)
May 09, 2012 13.34 13.65 13.34 13.65 2,100 +0.08(+0.59%)
May 08, 2012 13.78 13.78 13.45 13.57 4,625 -0.21(-1.52%)
May 07, 2012 13.85 14.36 13.50 13.78 260,391 -0.07(-0.51%)
May 04, 2012 14.16 14.30 13.53 13.85 15,298 -0.58(-4.02%)
May 03, 2012 14.36 14.47 14.35 14.43 7,091 -0.24(-1.64%)
May 02, 2012 14.99 14.99 14.64 14.67 1,830 -0.34(-2.25%)
May 01, 2012 14.93 15.01 14.53 15.01 5,619 +0.37(+2.51%)
Apr 30, 2012 14.75 14.75 14.31 14.64 1,500 -0.09(-0.62%)
Apr 27, 2012 14.37 14.83 14.37 14.73 4,395 +0.17(+1.18%)
Apr 26, 2012 14.25 14.74 14.25 14.56 4,100 -0.14(-0.95%)
Apr 25, 2012 14.70 14.70 14.16 14.70 35,950 +0.23(+1.58%)
Apr 24, 2012 14.43 14.70 14.43 14.47 6,417 -0.10(-0.67%)
Apr 23, 2012 14.67 14.67 14.23 14.57 6,671 -0.10(-0.69%)
Apr 20, 2012 14.67 14.72 14.60 14.67 5,587 +0.02(+0.14%)
Apr 19, 2012 14.65 14.65 14.65 14.65 100 +0.00(+0.00%)
Apr 18, 2012 14.35 14.65 14.30 14.65 6,012 -0.16(-1.09%)
Apr 17, 2012 14.98 14.98 14.81 14.81 3,570 +0.20(+1.38%)
Apr 16, 2012 14.41 14.69 14.37 14.61 1,988 +0.22(+1.53%)
Apr 13, 2012 14.39 14.39 14.39 14.39 350 -0.31(-2.10%)
Apr 12, 2012 14.71 14.71 14.59 14.70 1,239 +0.09(+0.60%)
Apr 11, 2012 14.23 14.94 14.23 14.61 20,800 +0.28(+1.97%)
Apr 10, 2012 14.18 14.35 14.18 14.33 3,928 -0.20(-1.39%)
Apr 09, 2012 14.11 14.61 14.11 14.53 6,162 +0.02(+0.13%)
Apr 05, 2012 14.50 14.51 14.49 14.51 5,000 +0.01(+0.08%)
Apr 04, 2012 14.43 14.99 14.33 14.50 9,425 -0.45(-2.98%)
Apr 03, 2012 14.23 14.95 14.23 14.95 2,743 +0.05(+0.31%)
Apr 02, 2012 14.51 14.90 14.40 14.90 10,708 +0.06(+0.39%)
Mar 30, 2012 14.21 14.84 14.14 14.84 886 +0.22(+1.52%)
Mar 29, 2012 14.82 14.92 14.30 14.62 9,400 -0.48(-3.18%)
Mar 28, 2012 14.97 15.10 14.86 15.10 5,350 +0.35(+2.40%)
Mar 27, 2012 15.15 15.44 14.75 14.75 3,338 +0.00(+0.01%)
Mar 26, 2012 15.10 15.25 14.61 14.74 8,182 -0.41(-2.68%)
Mar 23, 2012 15.10 15.26 15.07 15.15 5,300 +0.15(+1.00%)
Mar 22, 2012 15.38 15.38 14.63 15.00 4,530 -0.28(-1.84%)
Mar 21, 2012 15.20 15.28 14.97 15.28 4,184 +0.15(+1.00%)
Mar 20, 2012 15.00 15.16 15.00 15.13 4,679 -0.24(-1.56%)
Mar 19, 2012 15.35 15.78 15.06 15.37 10,200 +0.07(+0.46%)
Mar 16, 2012 14.86 15.61 14.60 15.30 6,141 +0.38(+2.55%)
Mar 15, 2012 15.50 15.50 14.84 14.92 6,752 -0.14(-0.92%)
Mar 14, 2012 15.05 15.40 15.05 15.06 3,556 -0.19(-1.25%)
Mar 13, 2012 15.08 15.37 15.08 15.25 5,143 -0.00(-0.03%)
Mar 12, 2012 15.13 15.25 15.05 15.25 9,693 -0.19(-1.20%)
Mar 09, 2012 15.30 15.50 15.24 15.44 10,321 +0.14(+0.92%)
Mar 08, 2012 15.49 15.49 15.20 15.30 9,365 +0.16(+1.06%)
Mar 07, 2012 15.07 15.97 14.31 15.14 22,932 +0.09(+0.60%)
Mar 06, 2012 15.03 15.05 14.79 15.05 28,131 -0.18(-1.18%)
Mar 05, 2012 15.23 15.25 15.15 15.23 10,561 +0.04(+0.26%)
Mar 02, 2012 15.45 15.45 15.07 15.19 28,854 -0.46(-2.94%)
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.