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

Olo Inc Cl A (NY: OLO )

4.800 -0.130 (-2.64%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Apr 29, 2016 5.940 6.053 5.900 5.939 7,030 -0.07(-1.17%)
Apr 28, 2016 6.020 6.090 5.990 6.010 22,931 +0.22(+3.88%)
Apr 27, 2016 5.808 5.808 5.720 5.785 1,468 -0.05(-0.87%)
Apr 26, 2016 5.836 5.836 5.836 5.836 125 +0.24(+4.21%)
Apr 25, 2016 5.600 5.650 5.600 5.600 7,004 -0.06(-1.06%)
Apr 22, 2016 5.920 5.920 5.660 5.660 8,592 -0.24(-4.09%)
Apr 20, 2016 5.920 5.920 5.740 5.901 80 +0.14(+2.45%)
Apr 19, 2016 5.850 5.850 5.744 5.760 8,028 +0.03(+0.53%)
Apr 18, 2016 5.670 5.870 5.610 5.730 3,287 -0.04(-0.63%)
Apr 15, 2016 5.711 5.766 5.711 5.766 652 -0.03(-0.59%)
Apr 14, 2016 5.460 5.875 5.460 5.800 1,361 -0.06(-0.99%)
Apr 13, 2016 5.867 5.882 5.450 5.858 14,521 -0.00(-0.08%)
Apr 12, 2016 5.500 5.881 5.500 5.862 4,248 +0.09(+1.53%)
Apr 11, 2016 5.950 5.950 5.720 5.774 2,603 +0.07(+1.19%)
Apr 08, 2016 5.633 5.801 5.633 5.706 3,776 +0.03(+0.46%)
Apr 07, 2016 5.600 5.680 5.600 5.680 521 +0.17(+3.09%)
Apr 06, 2016 5.660 5.660 5.500 5.510 2,967 -0.08(-1.50%)
Apr 05, 2016 5.500 5.594 5.500 5.594 6,007 -0.05(-0.82%)
Apr 04, 2016 5.538 5.640 5.528 5.640 5,097 -0.04(-0.68%)
Apr 01, 2016 5.637 5.669 5.637 5.678 1,111 +0.13(+2.31%)
Mar 31, 2016 5.500 5.810 5.500 5.550 12,385 -0.14(-2.46%)
Mar 30, 2016 5.650 5.690 5.650 5.690 422 -0.05(-0.94%)
Mar 29, 2016 5.720 5.744 5.720 5.744 1,153 +0.02(+0.35%)
Mar 28, 2016 5.724 5.724 5.724 5.724 277 -0.16(-2.65%)
Mar 24, 2016 5.660 5.880 5.880 5.880 3,300 +0.10(+1.73%)
Mar 23, 2016 5.500 5.780 5.500 5.780 7,405 +0.02(+0.35%)
Mar 22, 2016 5.605 5.760 5.605 5.760 507 -0.04(-0.69%)
Mar 21, 2016 5.810 5.820 5.720 5.800 5,217 -0.05(-0.85%)
Mar 18, 2016 6.000 6.000 5.720 5.850 10,350 +0.11(+1.92%)
Mar 17, 2016 5.780 5.820 5.660 5.740 9,421 +0.00(+0.00%)
Mar 16, 2016 5.688 5.740 5.571 5.740 2,631 +0.12(+2.14%)
Mar 15, 2016 5.650 5.650 5.571 5.620 4,319 -0.05(-0.88%)
Mar 14, 2016 5.700 5.700 5.529 5.670 4,558 -0.18(-3.08%)
Mar 11, 2016 6.030 6.030 5.850 5.850 15,880 -0.18(-2.99%)
Mar 10, 2016 6.040 6.040 5.946 6.030 2,611 +0.05(+0.80%)
Mar 09, 2016 6.000 6.040 5.938 5.982 8,240 +0.07(+1.14%)
Mar 08, 2016 6.039 6.039 5.915 5.915 4,055 -0.14(-2.23%)
Mar 07, 2016 6.050 6.050 5.896 6.050 14,293 +0.16(+2.73%)
Mar 04, 2016 5.920 5.920 5.670 5.889 4,658 -0.03(-0.47%)
Mar 03, 2016 5.240 5.980 5.240 5.917 8,451 +0.28(+4.91%)
Mar 02, 2016 5.800 5.916 5.592 5.640 7,435 -0.30(-5.05%)
Mar 01, 2016 5.920 5.970 5.715 5.940 10,079 +0.09(+1.59%)
Feb 29, 2016 6.100 6.100 5.800 5.847 4,422 +0.01(+0.25%)
Feb 26, 2016 5.890 5.990 5.690 5.833 6,900 +0.15(+2.64%)
Feb 25, 2016 5.630 5.800 5.630 5.683 4,269 +0.09(+1.66%)
Feb 24, 2016 5.440 5.630 5.440 5.590 6,264 -0.04(-0.71%)
Feb 23, 2016 5.618 5.630 5.618 5.630 4,172 -0.01(-0.20%)
Feb 22, 2016 5.728 5.800 5.641 5.641 2,292 -0.11(-1.90%)
Feb 19, 2016 5.800 5.810 5.480 5.750 5,343 -0.09(-1.54%)
Feb 18, 2016 5.570 5.920 5.570 5.840 21,470 +0.13(+2.28%)
Feb 17, 2016 5.700 5.719 5.621 5.710 6,058 +0.20(+3.63%)
Feb 16, 2016 5.600 5.700 5.500 5.510 18,632 -0.09(-1.61%)
Feb 12, 2016 5.480 5.600 5.600 5.600 15,700 +0.36(+6.87%)
Feb 11, 2016 5.550 5.550 5.090 5.240 29,459 +0.00(+0.01%)
Feb 10, 2016 5.236 5.250 5.222 5.240 4,345 +0.02(+0.38%)
Feb 09, 2016 5.690 5.690 5.180 5.220 19,802 -0.09(-1.69%)
Feb 08, 2016 5.490 5.490 5.062 5.310 9,788 -0.09(-1.66%)
Feb 05, 2016 5.250 5.400 5.190 5.400 13,621 +0.15(+2.83%)
Feb 04, 2016 5.140 5.251 5.140 5.251 1,912 +0.11(+2.12%)
Feb 03, 2016 5.180 5.380 5.010 5.142 12,641 +0.01(+0.24%)
Feb 02, 2016 5.200 5.200 4.890 5.130 8,541 -0.18(-3.39%)
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.