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 (%)
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.