Skip to main content

Olo Inc Cl A (NY: OLO )

5.010 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 21.32 21.66 20.79 20.81 564,184 -0.51(-2.39%)
Dec 30, 2021 20.78 21.74 20.66 21.32 1,058,775 +0.50(+2.40%)
Dec 29, 2021 21.27 21.40 20.57 20.82 788,286 -0.48(-2.25%)
Dec 28, 2021 21.57 22.04 21.16 21.30 929,800 -0.34(-1.57%)
Dec 27, 2021 22.39 22.96 21.63 21.64 825,228 -0.78(-3.48%)
Dec 23, 2021 21.69 22.51 21.22 22.42 1,669,228 +0.74(+3.41%)
Dec 22, 2021 22.12 22.32 21.38 21.68 1,037,004 -0.49(-2.21%)
Dec 21, 2021 21.64 22.53 21.57 22.17 1,454,770 +0.71(+3.31%)
Dec 20, 2021 21.25 22.05 21.00 21.46 1,576,667 -0.36(-1.65%)
Dec 17, 2021 21.33 22.08 20.69 21.82 3,639,213 +0.07(+0.32%)
Dec 16, 2021 22.70 23.26 21.53 21.75 1,757,491 -0.90(-3.97%)
Dec 15, 2021 22.03 22.69 21.08 22.65 2,141,097 +0.50(+2.26%)
Dec 14, 2021 22.47 22.69 21.23 22.15 2,626,668 -0.74(-3.23%)
Dec 13, 2021 23.54 24.04 22.59 22.89 2,053,421 -0.70(-2.97%)
Dec 10, 2021 24.01 24.54 23.19 23.59 1,984,365 -0.50(-2.08%)
Dec 09, 2021 25.46 25.46 23.62 24.09 2,294,394 -2.55(-9.57%)
Dec 08, 2021 26.71 27.37 26.01 26.64 1,014,340 -0.09(-0.34%)
Dec 07, 2021 26.14 27.22 26.11 26.73 1,228,936 +1.19(+4.66%)
Dec 06, 2021 24.44 25.94 23.66 25.54 1,565,040 +0.99(+4.03%)
Dec 03, 2021 24.90 24.92 23.42 24.55 2,174,280 -0.50(-2.00%)
Dec 02, 2021 23.40 25.08 23.25 25.05 1,337,170 +1.63(+6.96%)
Dec 01, 2021 24.38 25.05 22.94 23.42 1,881,812 -1.14(-4.64%)
Nov 30, 2021 25.25 25.76 23.73 24.56 2,391,262 -0.81(-3.19%)
Nov 29, 2021 25.33 25.50 24.54 25.37 1,089,963 +0.19(+0.75%)
Nov 26, 2021 25.07 25.56 24.63 25.18 695,825 -0.27(-1.06%)
Nov 24, 2021 24.63 25.50 24.08 25.45 1,058,354 +0.57(+2.29%)
Nov 23, 2021 25.50 25.76 24.76 24.88 1,945,582 -1.00(-3.86%)
Nov 22, 2021 26.84 27.00 24.95 25.88 2,215,982 -1.12(-4.15%)
Nov 19, 2021 28.00 28.04 26.78 27.00 1,927,101 -0.88(-3.16%)
Nov 18, 2021 27.90 27.99 27.49 27.88 1,241,787 -0.10(-0.36%)
Nov 17, 2021 29.25 29.46 27.91 27.98 1,736,312 -1.31(-4.47%)
Nov 16, 2021 28.81 29.46 28.18 29.29 1,098,566 +0.46(+1.60%)
Nov 15, 2021 29.76 29.92 28.31 28.83 1,589,540 -0.67(-2.27%)
Nov 12, 2021 29.57 30.00 28.88 29.50 1,965,621 +0.00(+0.00%)
Nov 11, 2021 29.17 30.48 27.62 29.50 1,701,374 +0.07(+0.24%)
Nov 10, 2021 30.23 29.43 2,367,572 -0.52(-1.74%)
Nov 09, 2021 30.70 31.08 29.77 29.95 1,789,436 -0.12(-0.40%)
Nov 08, 2021 32.39 32.76 29.32 30.07 2,186,987 +2.13(+7.62%)
Nov 05, 2021 27.88 28.37 27.36 27.94 554,822 +0.01(+0.04%)
Nov 04, 2021 28.30 28.30 27.28 27.93 639,744 -0.08(-0.29%)
Nov 03, 2021 27.53 28.21 27.00 28.01 695,652 +0.40(+1.45%)
Nov 02, 2021 27.97 28.43 27.05 27.61 1,745,104 -0.65(-2.30%)
Nov 01, 2021 27.23 28.26 27.40 28.26 1,178,461 +1.04(+3.82%)
Oct 29, 2021 26.67 27.31 26.33 27.22 1,004,721 +0.47(+1.76%)
Oct 28, 2021 26.60 27.82 26.16 26.75 926,170 +0.33(+1.25%)
Oct 27, 2021 26.10 26.92 25.84 26.42 1,355,955 +0.47(+1.81%)
Oct 26, 2021 27.68 25.95 4,229,156 -1.51(-5.50%)
Oct 25, 2021 27.34 28.43 26.45 27.46 1,326,404 -0.06(-0.22%)
Oct 22, 2021 27.28 27.97 26.41 27.52 1,068,031 +0.48(+1.78%)
Oct 21, 2021 26.21 27.86 26.00 27.04 1,322,558 +0.81(+3.09%)
Oct 20, 2021 26.75 26.80 25.81 26.23 1,506,192 -0.54(-2.02%)
Oct 19, 2021 26.70 27.00 25.88 26.77 1,720,170 -0.64(-2.33%)
Oct 18, 2021 27.62 27.82 27.16 27.41 623,789 -0.53(-1.90%)
Oct 15, 2021 28.19 28.22 27.18 27.94 491,704 -0.26(-0.92%)
Oct 14, 2021 28.94 29.61 28.10 28.20 496,226 -0.35(-1.23%)
Oct 13, 2021 27.84 28.70 27.19 28.55 719,443 +1.27(+4.66%)
Oct 12, 2021 27.27 27.77 26.72 27.28 706,117 +0.22(+0.81%)
Oct 11, 2021 27.93 28.29 26.59 27.06 1,333,691 -1.19(-4.21%)
Oct 08, 2021 29.56 29.56 28.15 28.25 1,086,351 -1.06(-3.62%)
Oct 07, 2021 29.11 29.94 28.70 29.31 662,458 +0.96(+3.39%)
Oct 06, 2021 27.99 28.93 27.83 28.35 784,771 -0.17(-0.60%)
Oct 05, 2021 28.33 28.95 27.92 28.52 1,168,375 +0.43(+1.53%)
Oct 04, 2021 29.45 29.49 27.20 28.09 1,454,634 -1.62(-5.45%)
Oct 01, 2021 30.31 31.00 29.22 29.71 969,476 -0.32(-1.07%)
Sep 30, 2021 30.34 30.59 29.29 30.03 1,857,424 -0.14(-0.46%)
Sep 29, 2021 31.74 32.00 30.13 30.17 1,022,840 -1.39(-4.40%)
Sep 28, 2021 31.82 32.25 30.46 31.56 1,032,337 -0.45(-1.41%)
Sep 27, 2021 32.88 33.21 31.41 32.01 1,437,039 -1.14(-3.44%)
Sep 24, 2021 32.55 33.45 31.42 33.15 1,292,508 -0.87(-2.56%)
Sep 23, 2021 34.09 34.56 33.37 34.02 464,749 +0.03(+0.09%)
Sep 22, 2021 33.86 34.38 32.65 33.99 500,826 +0.56(+1.68%)
Sep 21, 2021 33.53 33.61 31.92 33.43 750,110 +0.35(+1.06%)
Sep 20, 2021 33.89 35.22 32.20 33.08 1,522,486 -1.86(-5.32%)
Sep 17, 2021 34.60 35.68 34.25 34.94 1,261,972 +0.71(+2.07%)
Sep 16, 2021 33.47 34.89 32.18 34.23 1,372,897 +1.17(+3.54%)
Sep 15, 2021 32.62 33.29 31.23 33.06 1,613,799 -0.40(-1.20%)
Sep 14, 2021 33.64 34.50 32.42 33.46 917,478 -0.43(-1.27%)
Sep 13, 2021 33.84 34.61 32.89 33.89 1,672,373 +0.90(+2.73%)
Sep 10, 2021 35.02 36.38 32.86 32.99 1,381,612 -2.15(-6.12%)
Sep 09, 2021 33.02 35.97 32.50 35.14 3,134,284 -0.11(-0.31%)
Sep 08, 2021 37.45 37.45 31.30 35.25 7,424,092 -1.59(-4.32%)
Sep 07, 2021 37.00 38.88 35.66 36.84 905,959 -0.21(-0.57%)
Sep 03, 2021 37.00 37.56 35.10 37.05 885,594 +0.00(+0.00%)
Sep 02, 2021 36.85 38.18 36.24 37.05 1,008,883 +0.06(+0.16%)
Sep 01, 2021 38.25 39.98 36.87 36.99 1,023,522 -1.40(-3.65%)
Aug 31, 2021 41.08 41.14 38.11 38.39 1,034,606 -2.27(-5.58%)
Aug 30, 2021 44.97 44.97 40.47 40.66 740,760 -4.41(-9.78%)
Aug 27, 2021 47.03 49.00 44.53 45.07 954,447 -1.49(-3.20%)
Aug 26, 2021 45.20 47.86 44.53 46.56 929,475 +1.40(+3.10%)
Aug 25, 2021 38.95 45.23 38.95 45.16 1,686,809 +6.78(+17.67%)
Aug 24, 2021 36.84 39.47 36.84 38.38 784,973 +1.97(+5.41%)
Aug 23, 2021 34.14 36.50 34.14 36.41 256,938 +2.42(+7.12%)
Aug 20, 2021 33.84 34.94 33.24 33.99 214,098 +0.09(+0.27%)
Aug 19, 2021 34.05 34.58 33.26 33.90 231,544 -0.14(-0.41%)
Aug 18, 2021 34.00 34.94 33.62 34.04 210,195 +0.24(+0.71%)
Aug 17, 2021 34.59 35.04 33.40 33.80 286,525 -1.50(-4.25%)
Aug 16, 2021 36.67 36.67 34.55 35.30 322,459 -1.44(-3.92%)
Aug 13, 2021 36.90 37.77 36.43 36.74 173,280 -0.39(-1.05%)
Aug 12, 2021 35.88 38.11 35.81 37.13 360,719 +1.24(+3.46%)
Aug 11, 2021 35.49 36.46 33.66 35.89 902,135 -1.51(-4.04%)
Aug 10, 2021 38.11 39.62 37.11 37.40 767,208 -0.61(-1.60%)
Aug 09, 2021 35.68 38.45 35.35 38.01 435,217 +2.30(+6.44%)
Aug 06, 2021 35.71 36.00 34.33 35.71 193,423 +0.20(+0.56%)
Aug 05, 2021 36.49 36.90 35.01 35.51 172,050 -0.95(-2.61%)
Aug 04, 2021 35.21 36.67 35.05 36.46 163,982 +0.94(+2.65%)
Aug 03, 2021 36.41 36.41 34.21 35.52 208,885 -0.50(-1.39%)
Aug 02, 2021 35.71 36.49 34.70 36.02 133,724 +0.95(+2.71%)
Jul 30, 2021 33.90 35.44 33.50 35.07 175,717 +0.84(+2.45%)
Jul 29, 2021 35.69 36.33 34.18 34.23 213,140 -1.50(-4.20%)
Jul 28, 2021 36.02 37.16 35.21 35.73 421,744 +0.40(+1.13%)
Jul 27, 2021 36.97 37.22 34.52 35.33 383,191 -1.88(-5.05%)
Jul 26, 2021 39.80 39.99 36.91 37.21 442,679 -2.59(-6.51%)
Jul 23, 2021 40.00 40.98 38.85 39.80 304,435 +0.44(+1.12%)
Jul 22, 2021 37.29 39.53 37.29 39.36 331,606 +2.21(+5.95%)
Jul 21, 2021 37.18 37.19 35.77 37.15 287,658 +0.13(+0.35%)
Jul 20, 2021 34.72 37.51 34.45 37.02 448,404 +2.54(+7.37%)
Jul 19, 2021 33.28 34.76 33.03 34.48 273,740 -0.06(-0.17%)
Jul 16, 2021 34.00 35.30 33.68 34.54 287,289 +0.93(+2.77%)
Jul 15, 2021 32.69 33.83 30.64 33.61 533,778 +0.62(+1.88%)
Jul 14, 2021 37.10 37.91 32.00 32.99 1,192,976 -3.92(-10.62%)
Jul 13, 2021 36.49 37.92 36.03 36.91 554,018 +0.37(+1.01%)
Jul 12, 2021 35.08 36.81 33.92 36.54 397,728 +1.83(+5.27%)
Jul 09, 2021 34.18 34.74 33.58 34.71 188,483 +0.53(+1.55%)
Jul 08, 2021 33.09 34.50 32.75 34.18 309,547 -0.21(-0.61%)
Jul 07, 2021 35.13 36.95 33.96 34.39 515,574 -0.40(-1.15%)
Jul 06, 2021 34.65 35.49 34.06 34.79 209,946 +0.31(+0.90%)
Jul 02, 2021 34.38 35.09 33.32 34.48 213,118 +0.20(+0.58%)
Jul 01, 2021 36.80 36.87 34.11 34.28 526,419 -3.11(-8.32%)
Jun 30, 2021 33.50 37.66 33.45 37.39 738,965 +3.92(+11.71%)
Jun 29, 2021 34.08 34.40 32.76 33.47 435,751 -1.30(-3.74%)
Jun 28, 2021 35.69 36.23 32.77 34.77 1,195,882 -0.51(-1.45%)
Jun 25, 2021 37.16 37.55 35.27 35.28 323,669 -1.74(-4.70%)
Jun 24, 2021 36.72 37.67 36.52 37.02 272,506 +0.97(+2.69%)
Jun 23, 2021 35.90 37.15 35.42 36.05 639,863 +0.50(+1.41%)
Jun 22, 2021 37.49 38.00 35.20 35.55 865,988 -1.89(-5.05%)
Jun 21, 2021 38.06 39.00 35.00 37.44 858,254 -0.31(-0.82%)
Jun 18, 2021 38.05 41.98 37.41 37.75 1,807,806 -0.55(-1.44%)
Jun 17, 2021 37.17 40.56 37.00 38.30 762,137 +1.14(+3.07%)
Jun 16, 2021 37.58 37.73 36.54 37.16 762,294 -0.40(-1.06%)
Jun 15, 2021 38.86 39.00 37.41 37.56 372,548 -1.42(-3.64%)
Jun 14, 2021 41.58 42.12 38.50 38.98 453,731 -2.26(-5.48%)
Jun 11, 2021 41.11 41.60 39.32 41.24 601,045 +0.01(+0.02%)
Jun 10, 2021 40.50 43.50 40.34 41.23 549,141 +1.12(+2.79%)
Jun 09, 2021 43.52 44.89 39.07 40.11 731,860 -2.76(-6.44%)
Jun 08, 2021 42.20 44.62 41.96 42.87 606,739 +0.93(+2.22%)
Jun 07, 2021 40.45 42.10 40.02 41.94 601,483 +1.92(+4.80%)
Jun 04, 2021 36.42 40.13 36.42 40.02 459,248 +3.58(+9.82%)
Jun 03, 2021 35.55 36.71 34.51 36.44 250,521 +0.49(+1.36%)
Jun 02, 2021 35.18 36.99 34.21 35.95 424,614 +1.02(+2.92%)
Jun 01, 2021 33.67 35.29 33.36 34.93 270,114 +1.08(+3.19%)
May 28, 2021 34.45 35.48 33.20 33.85 262,478 -0.73(-2.11%)
May 27, 2021 34.51 34.75 31.72 34.58 352,064 +0.58(+1.71%)
May 26, 2021 31.45 34.44 31.25 34.00 741,061 +2.85(+9.15%)
May 25, 2021 29.88 31.63 29.01 31.15 420,811 +1.27(+4.25%)
May 24, 2021 29.14 30.08 28.59 29.88 296,729 +1.18(+4.11%)
May 21, 2021 28.33 29.68 28.02 28.70 493,817 +0.65(+2.32%)
May 20, 2021 25.76 28.30 25.76 28.05 487,206 +2.52(+9.87%)
May 19, 2021 24.60 25.70 24.20 25.53 297,165 +0.65(+2.61%)
May 18, 2021 24.05 25.13 23.86 24.88 201,260 +1.38(+5.87%)
May 17, 2021 23.31 24.42 23.00 23.50 172,478 +0.19(+0.82%)
May 14, 2021 24.46 24.59 22.88 23.31 1,323,185 +0.01(+0.04%)
May 13, 2021 27.10 27.73 23.29 23.30 1,382,957 -3.51(-13.09%)
May 12, 2021 26.46 28.20 26.01 26.81 562,098 -1.68(-5.90%)
May 11, 2021 28.73 29.33 27.90 28.49 340,737 -1.27(-4.27%)
May 10, 2021 28.67 30.58 27.46 29.76 353,186 +0.93(+3.23%)
May 07, 2021 26.51 28.87 26.51 28.83 270,351 +2.09(+7.82%)
May 06, 2021 27.08 27.62 26.28 26.74 433,835 -0.62(-2.27%)
May 05, 2021 28.04 28.78 26.75 27.36 269,482 -1.11(-3.90%)
May 04, 2021 29.34 29.34 27.80 28.47 209,302 -0.65(-2.23%)
May 03, 2021 28.83 29.68 28.26 29.12 215,329 +0.26(+0.90%)
Apr 30, 2021 29.07 29.79 28.26 28.86 200,400 -0.69(-2.34%)
Apr 29, 2021 30.23 30.80 28.71 29.55 218,126 -0.57(-1.89%)
Apr 28, 2021 28.99 30.25 28.70 30.12 213,905 +1.51(+5.28%)
Apr 27, 2021 30.47 30.56 28.60 28.61 207,225 -1.41(-4.70%)
Apr 26, 2021 29.61 30.43 29.44 30.02 366,584 +0.59(+2.00%)
Apr 23, 2021 30.50 33.20 29.01 29.43 952,700 -0.47(-1.57%)
Apr 22, 2021 28.41 30.19 27.95 29.90 821,844 +1.49(+5.24%)
Apr 21, 2021 27.36 28.48 26.60 28.41 654,516 +1.19(+4.37%)
Apr 20, 2021 29.71 30.41 27.20 27.22 403,429 -2.73(-9.12%)
Apr 19, 2021 28.19 29.98 28.07 29.95 649,130 +1.43(+5.01%)
Apr 16, 2021 27.01 28.88 27.00 28.52 181,200 +1.27(+4.66%)
Apr 15, 2021 28.66 28.77 27.14 27.25 124,226 -0.99(-3.51%)
Apr 14, 2021 28.55 28.88 27.57 28.24 272,589 +0.13(+0.46%)
Apr 13, 2021 28.41 28.45 27.07 28.11 149,072 +0.19(+0.68%)
Apr 12, 2021 27.50 29.45 27.41 27.92 504,613 -0.28(-0.99%)
Apr 09, 2021 29.42 29.42 28.09 28.20 251,600 -0.87(-2.99%)
Apr 08, 2021 28.87 29.68 28.64 29.07 307,040 +0.07(+0.24%)
Apr 07, 2021 28.40 29.88 28.40 29.00 503,126 +0.57(+2.00%)
Apr 06, 2021 28.63 29.98 28.05 28.43 444,312 -0.65(-2.24%)
Apr 05, 2021 26.26 29.49 26.14 29.08 1,144,612 +2.78(+10.57%)
Apr 01, 2021 26.40 26.75 23.93 26.30 1,754,700 -0.09(-0.34%)
Mar 31, 2021 27.83 28.86 25.50 26.39 3,669,549 -3.25(-10.96%)
Mar 30, 2021 29.03 29.98 28.91 29.64 860,183 +0.23(+0.78%)
Mar 29, 2021 29.07 29.90 28.98 29.41 846,854 +0.11(+0.38%)
Mar 26, 2021 28.97 30.24 28.90 29.30 459,700 +0.48(+1.67%)
Mar 25, 2021 29.48 29.98 28.03 28.82 1,003,468 -1.13(-3.77%)
Mar 24, 2021 31.02 31.99 27.86 29.95 1,222,538 -1.05(-3.39%)
Mar 23, 2021 31.43 32.50 30.25 31.00 2,495,570 -0.41(-1.31%)
Mar 22, 2021 29.36 31.75 29.36 31.41 1,046,778 +1.61(+5.40%)
Mar 19, 2021 30.60 31.55 29.60 29.80 1,377,000 -0.30(-1.00%)
Mar 18, 2021 32.33 32.96 29.60 30.10 2,825,795 -4.65(-13.38%)
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.