Skip to main content

Olo Inc Cl A (NY: OLO )

5.490 +0.200 (+3.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 4.220 4.230 4.200 4.210 5,244 +0.05(+1.20%)
May 30, 2017 4.161 4.161 4.160 4.160 620 -0.04(-0.95%)
May 26, 2017 4.200 4.200 4.200 4.200 1,293 +0.06(+1.33%)
May 25, 2017 4.336 4.336 4.145 4.145 3,606 -0.16(-3.72%)
May 24, 2017 4.364 4.364 4.300 4.305 300 -0.02(-0.35%)
May 23, 2017 4.304 4.480 4.304 4.320 6,450 -0.02(-0.52%)
May 22, 2017 4.300 4.420 4.300 4.343 7,120 +0.04(+0.99%)
May 19, 2017 4.240 4.385 4.240 4.300 5,090 +0.06(+1.42%)
May 18, 2017 4.369 4.369 4.195 4.240 8,327 -0.05(-1.17%)
May 17, 2017 4.261 4.290 4.260 4.290 1,426 +0.08(+1.96%)
May 16, 2017 4.228 4.228 4.160 4.207 2,048 -0.05(-1.23%)
May 15, 2017 4.280 4.280 4.141 4.260 4,061 +0.18(+4.41%)
May 12, 2017 4.170 4.170 4.080 4.080 1,533 -0.03(-0.73%)
May 11, 2017 4.110 4.110 4.110 4.110 205 +0.00(+0.12%)
May 10, 2017 4.150 4.150 4.105 4.105 6,201 +0.12(+3.01%)
May 09, 2017 4.000 4.057 3.965 3.985 6,297 -0.03(-0.65%)
May 08, 2017 4.170 4.170 4.002 4.011 4,417 -0.11(-2.60%)
May 05, 2017 3.950 4.118 3.950 4.118 14,043 +0.06(+1.43%)
May 04, 2017 4.060 4.060 4.060 4.060 179 -0.03(-0.61%)
May 03, 2017 4.061 4.085 4.061 4.085 350 -0.07(-1.57%)
May 02, 2017 4.238 4.238 4.150 4.150 3,217 -0.22(-5.03%)
Apr 28, 2017 4.370 14 +0.11(+2.49%)
Apr 27, 2017 4.225 4.264 4.144 4.264 2,988 -0.04(-0.84%)
Apr 26, 2017 4.348 4.400 4.300 4.300 5,800 +0.04(+0.94%)
Apr 24, 2017 4.260 22 -0.11(-2.52%)
Apr 21, 2017 4.320 4.470 4.310 4.370 18,425 +0.05(+1.16%)
Apr 20, 2017 4.330 4.430 4.320 4.320 4,187 -0.05(-1.17%)
Apr 19, 2017 4.500 4.500 4.330 4.371 10,350 -0.19(-4.13%)
Apr 18, 2017 4.510 4.559 4.510 4.559 900 -0.04(-0.88%)
Apr 17, 2017 4.600 4.600 4.600 4.600 838 +0.00(+0.00%)
Apr 13, 2017 4.600 4.600 4.600 4.600 517 +0.06(+1.26%)
Apr 12, 2017 4.640 4.640 4.543 4.543 4,751 +0.04(+0.94%)
Apr 11, 2017 4.530 4.610 4.500 4.500 3,526 +0.02(+0.45%)
Apr 07, 2017 4.480 8 +0.06(+1.39%)
Apr 06, 2017 4.450 4.488 4.418 4.418 3,185 -0.01(-0.13%)
Apr 05, 2017 4.360 4.424 4.360 4.424 1,006 -0.05(-1.23%)
Apr 04, 2017 4.520 4.529 4.479 4.479 8,923 +0.08(+1.80%)
Apr 03, 2017 4.473 4.473 4.300 4.400 3,604 -0.07(-1.57%)
Mar 31, 2017 4.280 4.470 4.280 4.470 23,374 +0.05(+1.15%)
Mar 30, 2017 4.380 4.419 4.380 4.419 616 +0.19(+4.40%)
Mar 29, 2017 4.220 4.266 4.210 4.233 6,912 +0.01(+0.21%)
Mar 28, 2017 4.224 4.224 4.224 4.224 1,610 +0.02(+0.57%)
Mar 27, 2017 4.150 4.200 4.150 4.200 2,191 +0.07(+1.69%)
Mar 24, 2017 4.127 4.130 4.127 4.130 350 -0.13(-3.05%)
Mar 23, 2017 4.140 4.260 4.140 4.260 324 -0.03(-0.76%)
Mar 22, 2017 4.123 4.293 4.123 4.293 528 +0.15(+3.69%)
Mar 21, 2017 4.180 4.330 4.140 4.140 7,817 -0.09(-2.13%)
Mar 20, 2017 4.150 4.240 4.150 4.230 1,401 +0.04(+0.95%)
Mar 17, 2017 4.190 4.190 4.190 4.190 304 -0.08(-1.87%)
Mar 16, 2017 4.190 4.270 4.190 4.270 1,298 +0.14(+3.46%)
Mar 14, 2017 4.127 145 -0.12(-2.89%)
Mar 13, 2017 4.300 4.300 4.250 4.250 1,112 -0.12(-2.75%)
Mar 09, 2017 4.370 4.370 4.370 0 -0.13(-2.89%)
Mar 08, 2017 4.520 4.520 4.500 4.500 4,990 -0.10(-2.08%)
Mar 07, 2017 4.580 4.620 4.560 4.596 5,745 +0.03(+0.74%)
Mar 03, 2017 4.562 18 +0.01(+0.26%)
Mar 02, 2017 4.530 4.590 4.530 4.550 3,298 -0.02(-0.33%)
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.