Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olo Inc Cl A (NY: OLO )

4.730 -0.110 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 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%)
May 01, 2023 6.840 7.100 6.840 7.000 901,552 +0.15(+2.19%)
Apr 28, 2023 7.020 7.100 6.810 6.850 756,124 -0.18(-2.56%)
Apr 27, 2023 7.050 7.150 6.930 7.030 708,802 +0.07(+1.01%)
Apr 26, 2023 6.970 7.160 6.885 6.960 575,429 +0.06(+0.87%)
Apr 25, 2023 7.400 7.450 6.890 6.900 712,603 -0.64(-8.49%)
Apr 24, 2023 7.730 7.880 7.370 7.540 862,557 -0.25(-3.21%)
Apr 21, 2023 7.410 7.800 7.370 7.790 578,970 +0.35(+4.70%)
Apr 20, 2023 7.410 7.820 7.410 7.440 902,103 -0.06(-0.80%)
Apr 19, 2023 8.240 8.240 7.410 7.500 2,024,253 -1.30(-14.77%)
Apr 18, 2023 8.550 8.830 8.525 8.800 809,158 +0.35(+4.14%)
Apr 17, 2023 8.420 8.470 8.285 8.450 605,456 -0.03(-0.35%)
Apr 14, 2023 8.400 8.730 8.380 8.480 645,839 +0.04(+0.47%)
Apr 13, 2023 8.350 8.610 8.350 8.440 745,792 +0.12(+1.44%)
Apr 12, 2023 8.290 8.430 8.250 8.320 870,121 +0.14(+1.71%)
Apr 11, 2023 8.010 8.240 7.970 8.180 809,066 +0.19(+2.38%)
Apr 10, 2023 7.760 8.050 7.720 7.990 498,991 +0.12(+1.52%)
Apr 06, 2023 7.640 7.880 7.540 7.870 496,056 +0.16(+2.08%)
Apr 05, 2023 7.730 7.740 7.570 7.710 622,832 -0.10(-1.28%)
Apr 04, 2023 7.850 8.040 7.765 7.810 1,517,161 +0.00(+0.00%)
Apr 03, 2023 7.290 7.840 7.280 7.810 1,718,468 -0.35(-4.29%)
Mar 31, 2023 7.880 8.270 7.870 8.160 1,056,526 +0.29(+3.68%)
Mar 30, 2023 7.770 7.965 7.720 7.870 577,400 +0.16(+2.08%)
Mar 29, 2023 7.490 7.730 7.370 7.710 481,687 +0.31(+4.19%)
Mar 28, 2023 7.410 7.445 7.305 7.400 324,156 -0.07(-0.94%)
Mar 27, 2023 7.540 7.545 7.330 7.470 344,670 +0.05(+0.67%)
Mar 24, 2023 7.340 7.428 7.270 7.420 354,534 +0.03(+0.41%)
Mar 23, 2023 7.410 7.630 7.260 7.390 621,675 +0.04(+0.54%)
Mar 22, 2023 7.820 7.820 7.340 7.350 522,886 -0.48(-6.13%)
Mar 21, 2023 7.600 7.990 7.585 7.830 827,709 +0.34(+4.54%)
Mar 20, 2023 7.520 7.570 7.387 7.490 620,026 -0.02(-0.27%)
Mar 17, 2023 7.850 7.850 7.450 7.510 1,079,211 -0.32(-4.09%)
Mar 16, 2023 7.470 7.885 7.420 7.830 1,106,405 +0.32(+4.26%)
Mar 15, 2023 7.240 7.595 7.240 7.510 1,091,269 +0.07(+0.94%)
Mar 14, 2023 7.520 7.665 7.345 7.440 844,154 +0.13(+1.78%)
Mar 13, 2023 7.230 7.405 7.090 7.310 762,178 +0.02(+0.27%)
Mar 10, 2023 7.600 7.650 7.195 7.290 741,479 -0.35(-4.58%)
Mar 09, 2023 7.780 7.970 7.615 7.640 820,901 -0.24(-3.05%)
Mar 08, 2023 7.840 7.975 7.755 7.880 624,226 +0.09(+1.16%)
Mar 07, 2023 7.880 7.970 7.720 7.790 589,944 -0.08(-1.02%)
Mar 06, 2023 7.800 8.080 7.690 7.870 1,138,331 +0.08(+1.03%)
Mar 03, 2023 7.790 7.960 7.755 7.790 545,356 +0.03(+0.39%)
Mar 02, 2023 7.540 7.805 7.540 7.760 743,840 +0.17(+2.24%)
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.