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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 31, 2018 6.000 6.062 6.000 6.010 2,023 +0.00(+0.00%)
May 30, 2018 6.000 6.100 6.000 6.010 2,718 +0.01(+0.17%)
May 29, 2018 5.980 6.031 5.980 6.000 9,913 -0.17(-2.76%)
May 25, 2018 6.170 6.170 6.170 0 -0.13(-2.11%)
May 24, 2018 6.300 6.303 6.300 6.303 1,454 -0.16(-2.43%)
May 23, 2018 6.360 6.460 6.360 6.460 522 -0.00(-0.00%)
May 22, 2018 6.400 6.480 6.400 6.460 1,867 +0.06(+0.94%)
May 21, 2018 6.410 6.470 6.370 6.400 3,563 +0.03(+0.47%)
May 17, 2018 6.370 6.370 6.370 17 +0.01(+0.16%)
May 16, 2018 6.300 6.360 6.300 6.360 1,356 -0.03(-0.51%)
May 15, 2018 6.410 6.410 6.380 6.393 4,823 +0.06(+0.99%)
May 14, 2018 6.360 6.390 6.311 6.330 6,218 +0.04(+0.64%)
May 11, 2018 6.280 6.300 6.280 6.290 8,913 -0.10(-1.56%)
May 10, 2018 6.250 6.390 6.250 6.390 3,304 +0.13(+2.02%)
May 09, 2018 6.300 6.330 6.230 6.263 10,831 +0.13(+2.10%)
May 08, 2018 6.230 6.230 6.010 6.134 3,228 -0.06(-1.01%)
May 07, 2018 6.230 6.230 6.133 6.197 5,845 +0.12(+1.92%)
May 04, 2018 6.090 6.150 6.080 6.080 3,592 +0.17(+2.88%)
May 03, 2018 5.910 5.910 5.910 5.910 301 -0.02(-0.34%)
May 02, 2018 5.930 5.930 5.930 5.930 100 +0.00(+0.00%)
May 01, 2018 6.080 6.080 5.911 5.930 4,778 -0.11(-1.81%)
Apr 30, 2018 5.960 6.070 5.960 6.039 2,650 +0.06(+1.04%)
Apr 27, 2018 5.971 5.981 5.971 5.977 2,729 +0.01(+0.12%)
Apr 26, 2018 5.961 6.000 5.961 5.970 3,320 +0.07(+1.19%)
Apr 25, 2018 5.953 5.953 5.900 5.900 596 +0.01(+0.17%)
Apr 24, 2018 6.020 6.042 5.890 5.890 6,884 -0.13(-2.16%)
Apr 23, 2018 5.960 6.020 5.878 6.020 11,419 +0.10(+1.67%)
Apr 20, 2018 5.921 5.921 5.921 5.921 821 -0.02(-0.33%)
Apr 19, 2018 6.000 6.029 5.900 5.941 3,759 +0.04(+0.69%)
Apr 18, 2018 5.921 5.921 5.884 5.900 1,844 +0.03(+0.54%)
Apr 17, 2018 5.869 5.869 5.868 5.868 1,420 +0.11(+1.86%)
Apr 16, 2018 5.810 5.879 5.761 5.761 19,321 -0.04(-0.67%)
Apr 13, 2018 5.800 5.800 5.800 5.800 126 +0.05(+0.83%)
Apr 12, 2018 5.848 5.848 5.752 5.752 1,016 -0.05(-0.83%)
Apr 11, 2018 5.780 5.800 5.780 5.800 1,475 +0.11(+1.93%)
Apr 10, 2018 5.690 5.701 5.690 5.690 1,550 +0.05(+0.87%)
Apr 09, 2018 5.612 5.641 5.612 5.641 1,224 +0.07(+1.28%)
Apr 04, 2018 5.570 5.570 5.570 1 +0.00(+0.00%)
Apr 03, 2018 5.548 5.600 5.548 5.570 1,837 +0.03(+0.59%)
Apr 02, 2018 5.780 5.780 5.490 5.537 7,732 -0.13(-2.34%)
Mar 29, 2018 5.670 5.670 5.670 0 +0.02(+0.35%)
Mar 28, 2018 5.680 5.680 5.650 5.650 601 -0.03(-0.53%)
Mar 27, 2018 5.705 5.705 5.680 5.680 418 +0.01(+0.18%)
Mar 26, 2018 5.680 5.688 5.670 5.670 12,291 -0.04(-0.70%)
Mar 23, 2018 5.694 5.710 5.690 5.710 1,188 +0.05(+0.88%)
Mar 22, 2018 5.670 5.690 5.620 5.660 11,042 +0.07(+1.20%)
Mar 21, 2018 5.593 5.593 5.593 5.593 2,785 +0.04(+0.75%)
Mar 20, 2018 5.500 5.551 5.500 5.551 1,472 +0.09(+1.68%)
Mar 19, 2018 5.430 5.460 5.420 5.460 6,741 +0.01(+0.18%)
Mar 16, 2018 5.430 5.450 5.430 5.450 496 +0.04(+0.73%)
Mar 15, 2018 5.380 5.410 5.380 5.410 1,201 +0.05(+0.89%)
Mar 14, 2018 5.384 5.421 5.350 5.363 3,153 -0.00(-0.03%)
Mar 13, 2018 5.364 5.364 5.364 5.364 2,034 +0.01(+0.12%)
Mar 12, 2018 5.420 5.420 5.351 5.358 4,236 -0.10(-1.87%)
Mar 09, 2018 5.460 5.460 5.460 5.460 12,977 +0.11(+2.06%)
Mar 08, 2018 5.260 5.350 5.260 5.350 6,587 +0.05(+0.94%)
Mar 07, 2018 5.300 5.300 5.300 5.300 1,410 -0.10(-1.79%)
Mar 06, 2018 5.400 5.400 5.370 5.397 2,968 -0.00(-0.06%)
Mar 05, 2018 5.300 5.400 5.300 5.400 1,507 +0.09(+1.69%)
Mar 02, 2018 5.250 5.310 5.240 5.310 3,050 -0.07(-1.27%)
Feb 28, 2018 5.378 5.378 5.378 4 -0.09(-1.64%)
Feb 27, 2018 5.441 5.468 5.441 5.468 1,061 +0.01(+0.14%)
Feb 26, 2018 5.460 5.460 5.460 5.460 1,413 +0.00(+0.01%)
Feb 23, 2018 5.450 5.460 5.450 5.460 3,452 +0.06(+1.10%)
Feb 22, 2018 5.400 5.400 5.400 5.400 679 +0.06(+1.18%)
Feb 21, 2018 5.338 5.338 5.338 5.338 1,101 +0.04(+0.71%)
Feb 16, 2018 5.300 5.300 5.300 12 +0.09(+1.73%)
Feb 15, 2018 5.259 5.259 5.171 5.210 2,279 -0.10(-1.88%)
Feb 14, 2018 5.103 5.310 5.103 5.310 1,813 +0.16(+3.11%)
Feb 13, 2018 5.170 5.201 5.110 5.150 11,996 +0.03(+0.65%)
Feb 12, 2018 5.117 5.117 5.117 5.117 1,401 +0.02(+0.32%)
Feb 09, 2018 5.120 5.158 5.100 5.100 401 -0.28(-5.20%)
Feb 07, 2018 5.380 5.380 5.380 68 -0.05(-0.85%)
Feb 06, 2018 5.420 5.426 5.420 5.426 5,352 -0.12(-2.25%)
Feb 05, 2018 5.551 5.551 5.551 5.551 1,150 -0.02(-0.34%)
Feb 02, 2018 5.570 5.570 5.570 5.570 801 -0.07(-1.24%)
Feb 01, 2018 5.581 5.640 5.581 5.640 3,701 +0.17(+3.11%)
Jan 31, 2018 5.500 5.578 5.450 5.470 5,912 +0.02(+0.37%)
Jan 30, 2018 5.510 5.552 5.440 5.450 30,182 -0.13(-2.42%)
Jan 29, 2018 5.585 5.585 5.585 5.585 519 -0.06(-1.05%)
Jan 26, 2018 5.600 5.644 5.600 5.644 401 +0.10(+1.77%)
Jan 25, 2018 5.700 5.720 5.520 5.547 5,063 -0.04(-0.78%)
Jan 24, 2018 5.516 5.593 5.516 5.590 9,310 +0.09(+1.64%)
Jan 23, 2018 5.500 5.500 5.500 5.500 1,451 +0.04(+0.73%)
Jan 22, 2018 5.400 5.460 5.400 5.460 3,989 -0.03(-0.55%)
Jan 18, 2018 5.490 5.490 5.490 232 +0.07(+1.21%)
Jan 17, 2018 5.400 5.424 5.200 5.424 19,335 +0.05(+1.01%)
Jan 16, 2018 5.500 5.500 5.370 5.370 9,108 -0.06(-1.10%)
Jan 12, 2018 5.430 5.430 5.430 0 +0.04(+0.74%)
Jan 11, 2018 5.430 5.447 5.390 5.390 7,096 +0.10(+1.89%)
Jan 09, 2018 5.290 5.290 5.290 0 +0.11(+2.12%)
Jan 08, 2018 5.310 5.310 5.180 5.180 2,779 -0.02(-0.30%)
Jan 05, 2018 5.171 5.196 5.171 5.196 2,568 -0.01(-0.28%)
Jan 04, 2018 5.600 5.600 4.640 5.210 1,545 +0.04(+0.75%)
Jan 03, 2018 5.157 5.200 5.157 5.171 5,761 -0.03(-0.55%)
Jan 02, 2018 5.200 5.200 5.200 5.200 708 +0.10(+2.05%)
Dec 29, 2017 5.095 5.095 5.095 0 -0.00(-0.09%)
Dec 28, 2017 5.010 5.120 5.010 5.100 3,368 +0.02(+0.39%)
Dec 27, 2017 5.150 5.150 5.040 5.080 5,944 +0.04(+0.79%)
Dec 26, 2017 4.950 5.086 4.950 5.040 11,406 +0.13(+2.65%)
Dec 22, 2017 4.910 4.910 4.910 4.910 202 -0.03(-0.69%)
Dec 21, 2017 4.910 4.980 4.910 4.944 1,145 +0.08(+1.63%)
Dec 20, 2017 4.865 4.865 4.865 4.865 100 +0.04(+0.72%)
Dec 19, 2017 4.820 4.900 4.820 4.830 2,857 -0.05(-1.02%)
Dec 18, 2017 4.830 4.880 4.830 4.880 793 +0.01(+0.21%)
Dec 15, 2017 4.810 4.880 4.810 4.870 3,160 +0.07(+1.37%)
Dec 14, 2017 4.750 4.840 4.750 4.804 1,054 +0.05(+1.04%)
Dec 13, 2017 4.790 4.870 4.750 4.755 5,779 -0.05(-0.96%)
Dec 12, 2017 4.860 4.860 4.801 4.801 204 -0.12(-2.42%)
Dec 11, 2017 4.850 4.920 4.830 4.920 3,842 +0.15(+3.14%)
Dec 07, 2017 4.770 4.770 4.770 0 -0.03(-0.63%)
Dec 06, 2017 4.800 4.800 4.800 4.800 114 -0.02(-0.41%)
Dec 05, 2017 4.810 4.848 4.810 4.820 2,672 +0.01(+0.19%)
Dec 04, 2017 4.934 4.934 4.811 4.811 6,048 -0.08(-1.62%)
Dec 01, 2017 4.900 4.980 4.890 4.890 12,507 -0.02(-0.31%)
Nov 30, 2017 4.905 4.905 4.905 4.905 524 +0.04(+0.72%)
Nov 29, 2017 4.880 4.880 4.850 4.870 599 +0.01(+0.21%)
Nov 28, 2017 4.880 4.897 4.860 4.860 7,878 -0.01(-0.21%)
Nov 27, 2017 4.890 4.904 4.850 4.870 1,769 -0.10(-2.01%)
Nov 24, 2017 4.770 4.970 4.770 4.970 1,842 +0.09(+1.84%)
Nov 22, 2017 4.790 4.970 4.570 4.880 6,462 +0.09(+1.89%)
Nov 21, 2017 4.750 4.850 4.750 4.790 8,343 +0.05(+1.05%)
Nov 20, 2017 4.290 4.760 4.200 4.740 2,329 -0.07(-1.46%)
Nov 17, 2017 4.430 4.810 4.430 4.810 5,741 +0.13(+2.78%)
Nov 16, 2017 4.670 4.693 4.670 4.680 1,120 -0.11(-2.21%)
Nov 14, 2017 4.786 4.786 4.786 12 -0.01(-0.29%)
Nov 13, 2017 4.810 4.820 4.800 4.800 4,495 -0.05(-0.98%)
Nov 10, 2017 4.860 4.860 4.847 4.847 3,027 -0.04(-0.87%)
Nov 09, 2017 4.870 4.916 4.870 4.890 18,540 -0.03(-0.67%)
Nov 08, 2017 4.830 4.930 4.830 4.923 10,314 +0.06(+1.30%)
Nov 07, 2017 4.970 4.970 4.860 4.860 8,310 -0.01(-0.21%)
Nov 06, 2017 4.680 4.935 4.680 4.870 31,932 +0.17(+3.62%)
Nov 03, 2017 4.700 4.700 4.700 4.700 1,995 +0.11(+2.40%)
Nov 01, 2017 4.590 4.590 4.590 1 -0.00(-0.11%)
Oct 31, 2017 4.570 4.600 4.561 4.595 7,091 +0.04(+0.99%)
Oct 30, 2017 4.540 4.560 4.540 4.550 6,012 -0.15(-3.19%)
Oct 27, 2017 4.700 4.700 4.700 4.700 100 +0.30(+6.82%)
Oct 26, 2017 4.410 4.410 4.390 4.400 1,148 -0.19(-4.14%)
Oct 25, 2017 4.450 4.590 4.380 4.590 4,104 +0.21(+4.79%)
Oct 24, 2017 4.360 4.537 4.360 4.380 2,151 +0.02(+0.55%)
Oct 23, 2017 4.360 4.430 4.356 4.356 5,852 -0.02(-0.54%)
Oct 20, 2017 4.300 4.380 4.300 4.380 220 -0.00(-0.00%)
Oct 18, 2017 4.380 4.380 4.380 40 -0.05(-1.13%)
Oct 17, 2017 4.370 4.430 4.335 4.430 1,133 +0.02(+0.55%)
Oct 16, 2017 4.380 4.470 4.380 4.406 1,848 +0.10(+2.34%)
Oct 11, 2017 4.305 4.305 4.305 30 -0.04(-1.03%)
Oct 10, 2017 4.270 4.360 4.260 4.350 4,500 +0.09(+2.16%)
Oct 06, 2017 4.258 4.258 4.258 0 -0.05(-1.17%)
Oct 05, 2017 4.300 4.309 4.300 4.309 328 +0.04(+0.86%)
Oct 04, 2017 4.280 4.300 4.265 4.272 7,800 -0.04(-0.88%)
Oct 03, 2017 4.310 4.393 4.310 4.310 3,900 -0.02(-0.45%)
Oct 02, 2017 4.280 4.329 4.280 4.329 3,108 -0.09(-2.05%)
Sep 29, 2017 4.380 4.472 4.380 4.420 11,266 +0.00(+0.00%)
Sep 28, 2017 4.500 4.500 4.411 4.420 12,326 -0.01(-0.23%)
Sep 27, 2017 4.430 4.500 4.430 4.430 1,448 -0.01(-0.23%)
Sep 25, 2017 4.440 2 +0.13(+3.02%)
Sep 22, 2017 4.400 4.400 4.310 4.310 1,100 -0.03(-0.69%)
Sep 21, 2017 4.300 4.340 4.300 4.340 1,200 +0.01(+0.15%)
Sep 20, 2017 4.330 4.364 4.330 4.333 3,760 +0.07(+1.70%)
Sep 19, 2017 4.261 4.261 4.261 4.261 200 -0.08(-1.74%)
Sep 18, 2017 4.347 4.347 4.300 4.337 1,984 -0.04(-0.99%)
Sep 15, 2017 4.301 4.380 4.301 4.380 1,974 +0.08(+1.74%)
Sep 14, 2017 4.360 4.360 4.305 4.305 4,887 +0.09(+2.26%)
Sep 13, 2017 4.210 4.219 4.210 4.210 591 +0.02(+0.48%)
Sep 12, 2017 4.190 4.190 4.190 4.190 330 +0.01(+0.24%)
Sep 11, 2017 4.120 4.180 4.120 4.180 8,951 +0.03(+0.72%)
Sep 08, 2017 4.250 4.380 4.150 4.150 2,494 -0.10(-2.35%)
Sep 07, 2017 4.240 4.260 4.130 4.250 2,306 -0.01(-0.23%)
Sep 06, 2017 4.305 4.305 4.245 4.260 1,919 +0.05(+1.31%)
Sep 05, 2017 4.210 4.248 4.205 4.205 4,271 +0.07(+1.57%)
Sep 01, 2017 4.210 4.210 4.140 4.140 10,159 -0.19(-4.49%)
Aug 31, 2017 4.150 4.335 4.150 4.335 2,781 +0.33(+8.21%)
Aug 30, 2017 4.070 4.186 3.990 4.006 12,350 -0.13(-3.24%)
Aug 29, 2017 4.040 4.140 4.030 4.140 3,003 +0.14(+3.47%)
Aug 28, 2017 4.001 4.001 4.001 4.001 124 -0.07(-1.70%)
Aug 25, 2017 4.080 4.080 4.070 4.070 505 +0.00(+0.00%)
Aug 22, 2017 4.070 10 -0.10(-2.40%)
Aug 21, 2017 4.090 4.170 4.020 4.170 2,371 +0.06(+1.44%)
Aug 18, 2017 4.111 4.111 4.111 4.111 100 +0.04(+0.87%)
Aug 17, 2017 4.101 4.101 4.076 4.076 3,317 +0.07(+1.84%)
Aug 16, 2017 4.060 4.108 4.002 4.002 2,609 -0.05(-1.31%)
Aug 15, 2017 4.144 4.144 4.055 4.055 1,211 -0.03(-0.73%)
Aug 14, 2017 4.150 4.150 4.085 4.085 212 -0.09(-2.27%)
Aug 11, 2017 4.116 4.180 4.116 4.180 9,563 -0.01(-0.25%)
Aug 10, 2017 4.330 4.330 4.150 4.191 2,552 -0.07(-1.60%)
Aug 09, 2017 4.400 4.400 4.258 4.258 1,958 +0.07(+1.72%)
Aug 08, 2017 4.186 4.186 4.186 4.186 1,034 -0.01(-0.35%)
Aug 07, 2017 4.201 4.201 4.201 4.201 219 -0.11(-2.62%)
Aug 04, 2017 4.180 4.314 4.180 4.314 6,088 +0.15(+3.68%)
Aug 03, 2017 4.255 4.255 4.161 4.161 2,702 -0.04(-0.93%)
Aug 02, 2017 4.229 4.229 4.190 4.200 8,550 +0.07(+1.57%)
Aug 01, 2017 4.135 4.135 4.135 4.135 200 -0.24(-5.55%)
Jul 31, 2017 4.378 4.378 4.378 4.378 3,000 +0.13(+3.08%)
Jul 28, 2017 4.200 4.247 4.200 4.247 900 +0.09(+2.05%)
Jul 27, 2017 4.161 4.200 4.161 4.162 2,015 +0.04(+0.90%)
Jul 26, 2017 4.110 4.125 4.110 4.125 3,604 +0.04(+1.10%)
Jul 25, 2017 4.077 4.133 4.070 4.080 6,755 +0.08(+2.00%)
Jul 24, 2017 4.000 4.000 4.000 4.000 600 -0.04(-0.93%)
Jul 20, 2017 4.037 6 -0.09(-2.13%)
Jul 19, 2017 4.010 4.125 4.010 4.125 2,162 +0.11(+2.62%)
Jul 18, 2017 4.013 4.020 4.013 4.020 2,509 -0.04(-1.00%)
Jul 17, 2017 4.000 4.061 3.980 4.061 2,926 +0.06(+1.39%)
Jul 14, 2017 4.005 4.005 4.005 4.005 212 +0.07(+1.91%)
Jul 13, 2017 3.930 3.930 3.930 3.930 3,000 +0.06(+1.51%)
Jul 11, 2017 3.872 21 -0.00(-0.11%)
Jul 10, 2017 4.020 4.020 3.870 3.876 1,250 -0.07(-1.88%)
Jul 07, 2017 3.944 3.950 3.830 3.950 9,717 -0.06(-1.52%)
Jul 06, 2017 4.090 4.090 4.011 4.011 832 -0.03(-0.72%)
Jul 03, 2017 4.040 4.040 4.040 0 +0.04(+1.00%)
Jun 30, 2017 4.000 4.030 4.000 4.000 2,232 +0.04(+1.01%)
Jun 29, 2017 3.950 3.960 3.950 3.960 2,600 +0.03(+0.76%)
Jun 28, 2017 3.930 3.930 3.930 3.930 500 +0.11(+2.85%)
Jun 27, 2017 4.000 4.000 3.821 3.821 3,662 -0.05(-1.27%)
Jun 26, 2017 3.780 3.870 3.760 3.870 2,721 +0.02(+0.46%)
Jun 23, 2017 3.811 3.920 3.811 3.852 5,754 +0.08(+2.13%)
Jun 22, 2017 3.764 3.940 3.764 3.772 7,484 +0.07(+1.80%)
Jun 21, 2017 3.754 3.880 3.705 3.705 916 -0.26(-6.52%)
Jun 20, 2017 3.963 3.963 3.963 3.963 577 +0.08(+1.99%)
Jun 19, 2017 4.040 4.040 3.854 3.886 12,439 -0.14(-3.46%)
Jun 16, 2017 4.025 4.025 4.025 4.025 1,020 +0.08(+2.04%)
Jun 15, 2017 3.945 3.945 3.945 3.945 560 -0.03(-0.63%)
Jun 14, 2017 4.090 4.090 3.970 3.970 6,841 -0.16(-3.85%)
Jun 12, 2017 4.129 4.129 4.129 0 +0.21(+5.47%)
Jun 09, 2017 3.921 3.921 3.915 3.915 484 -0.08(-2.12%)
Jun 08, 2017 3.948 4.000 3.948 4.000 458 -0.05(-1.36%)
Jun 07, 2017 3.905 4.055 3.905 4.055 396 +0.00(+0.12%)
Jun 06, 2017 4.150 4.150 4.046 4.050 1,200 -0.05(-1.22%)
Jun 05, 2017 4.100 4.100 4.100 4.100 14,124 +0.06(+1.61%)
Jun 02, 2017 4.023 4.035 4.023 4.035 700 -0.10(-2.36%)
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.