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: 4:10 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 (%)
Jul 31, 2023 7.760 7.890 7.630 7.860 1,688,815 +0.16(+2.08%)
Jul 28, 2023 7.490 7.725 7.405 7.700 1,706,817 +0.31(+4.19%)
Jul 27, 2023 7.450 7.485 7.315 7.390 838,448 +0.03(+0.41%)
Jul 26, 2023 7.190 7.410 7.190 7.360 747,979 +0.13(+1.80%)
Jul 25, 2023 7.250 7.340 7.190 7.230 820,790 -0.03(-0.41%)
Jul 24, 2023 7.240 7.330 7.115 7.260 819,879 +0.06(+0.83%)
Jul 21, 2023 7.190 7.355 7.090 7.200 1,337,828 +0.06(+0.84%)
Jul 20, 2023 7.050 7.450 6.990 7.140 2,622,191 +0.42(+6.25%)
Jul 19, 2023 6.640 6.815 6.585 6.720 1,529,472 +0.17(+2.60%)
Jul 18, 2023 6.450 6.605 6.415 6.550 1,867,346 +0.05(+0.77%)
Jul 17, 2023 6.320 6.535 6.290 6.500 1,395,436 +0.25(+4.00%)
Jul 14, 2023 6.450 6.465 6.235 6.250 2,870,095 -0.20(-3.10%)
Jul 13, 2023 6.500 6.555 6.410 6.450 958,837 +0.05(+0.78%)
Jul 12, 2023 6.390 6.440 6.185 6.400 2,561,067 +0.17(+2.73%)
Jul 11, 2023 6.200 6.365 6.170 6.230 1,827,178 +0.02(+0.32%)
Jul 10, 2023 5.980 6.475 5.970 6.210 3,388,442 +0.22(+3.67%)
Jul 07, 2023 6.080 6.185 5.980 5.990 3,132,266 -0.05(-0.83%)
Jul 06, 2023 6.220 6.220 6.005 6.040 784,813 -0.21(-3.36%)
Jul 05, 2023 6.430 6.430 6.240 6.250 779,439 -0.24(-3.70%)
Jul 03, 2023 6.450 6.520 6.450 6.490 399,578 +0.03(+0.46%)
Jun 30, 2023 6.580 6.610 6.430 6.460 829,072 -0.07(-1.07%)
Jun 29, 2023 6.440 6.695 6.440 6.530 888,267 +0.08(+1.24%)
Jun 28, 2023 6.520 6.675 6.410 6.450 1,217,279 -0.06(-0.92%)
Jun 27, 2023 6.540 6.670 6.475 6.510 1,548,715 +0.03(+0.46%)
Jun 26, 2023 6.490 6.630 6.435 6.480 716,121 -0.02(-0.31%)
Jun 23, 2023 6.570 6.690 6.480 6.500 3,982,012 -0.20(-2.99%)
Jun 22, 2023 6.830 6.870 6.690 6.700 603,649 -0.18(-2.62%)
Jun 21, 2023 7.000 7.050 6.770 6.880 726,985 -0.19(-2.69%)
Jun 20, 2023 7.050 7.120 6.960 7.070 653,100 -0.06(-0.84%)
Jun 16, 2023 7.490 7.490 7.080 7.130 791,931 -0.24(-3.26%)
Jun 15, 2023 7.320 7.415 7.170 7.370 795,223 +0.00(+0.00%)
Jun 14, 2023 7.390 7.480 7.210 7.370 1,049,950 -0.07(-0.94%)
Jun 13, 2023 7.410 7.470 7.320 7.440 924,515 +0.04(+0.54%)
Jun 12, 2023 7.210 7.460 7.200 7.400 748,817 +0.19(+2.64%)
Jun 09, 2023 7.020 7.290 7.020 7.210 1,192,766 +0.12(+1.69%)
Jun 08, 2023 7.260 7.300 7.070 7.090 615,024 -0.22(-3.01%)
Jun 07, 2023 7.400 7.500 7.215 7.310 844,339 +0.00(+0.00%)
Jun 06, 2023 7.160 7.500 7.110 7.310 1,222,026 +0.12(+1.67%)
Jun 05, 2023 6.970 7.210 6.795 7.190 1,069,577 +0.19(+2.71%)
Jun 02, 2023 6.950 7.020 6.725 7.000 1,458,260 +0.17(+2.49%)
Jun 01, 2023 6.790 6.910 6.640 6.830 994,531 -0.05(-0.73%)
May 31, 2023 6.450 6.890 6.450 6.880 2,921,169 +0.38(+5.85%)
May 30, 2023 6.760 6.960 6.290 6.500 1,508,333 -0.09(-1.37%)
May 26, 2023 6.850 6.992 6.580 6.590 1,093,756 -0.24(-3.51%)
May 25, 2023 6.980 7.065 6.650 6.830 1,019,326 -0.21(-2.98%)
May 24, 2023 7.080 7.165 6.920 7.040 913,490 -0.11(-1.54%)
May 23, 2023 6.640 7.150 6.510 7.150 2,356,948 +0.34(+4.99%)
May 22, 2023 6.650 6.820 6.590 6.810 1,577,580 +0.18(+2.71%)
May 19, 2023 6.920 6.970 6.545 6.630 985,903 -0.26(-3.77%)
May 18, 2023 6.850 7.015 6.820 6.890 1,280,429 +0.06(+0.88%)
May 17, 2023 6.860 7.100 6.670 6.830 2,383,708 -0.41(-5.66%)
May 16, 2023 7.180 7.285 7.140 7.240 535,326 -0.14(-1.90%)
May 15, 2023 7.130 7.410 7.060 7.380 711,490 +0.28(+3.94%)
May 12, 2023 7.120 7.270 7.025 7.100 533,695 -0.10(-1.39%)
May 11, 2023 7.460 7.555 7.095 7.200 695,499 -0.22(-2.96%)
May 10, 2023 7.370 7.790 6.950 7.420 1,184,772 +0.59(+8.64%)
May 09, 2023 6.790 6.955 6.770 6.830 930,534 +0.03(+0.44%)
May 08, 2023 6.730 6.970 6.730 6.800 787,805 +0.12(+1.80%)
May 05, 2023 6.780 6.890 6.540 6.680 890,411 +0.00(+0.00%)
May 04, 2023 6.730 6.800 6.600 6.680 620,426 -0.06(-0.89%)
May 03, 2023 6.870 6.940 6.710 6.740 705,223 -0.13(-1.89%)
May 02, 2023 6.900 6.960 6.685 6.870 752,464 -0.13(-1.86%)
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.