Skip to main content

Olo Inc Cl A (NY: OLO )

5.490 +0.200 (+3.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 7.860 7.860 7.470 7.590 817,165 -0.34(-4.29%)
Feb 28, 2023 8.100 8.290 7.895 7.930 1,169,360 -0.13(-1.61%)
Feb 27, 2023 7.920 8.295 7.910 8.060 1,757,405 +0.29(+3.73%)
Feb 24, 2023 8.230 8.257 7.635 7.770 1,981,975 -0.63(-7.50%)
Feb 23, 2023 8.700 9.120 8.190 8.400 1,457,691 +0.30(+3.70%)
Feb 22, 2023 8.010 8.190 7.940 8.100 1,047,660 +0.20(+2.53%)
Feb 21, 2023 7.990 8.290 7.870 7.900 640,013 -0.24(-2.95%)
Feb 17, 2023 8.320 8.360 8.065 8.140 888,988 -0.24(-2.86%)
Feb 16, 2023 8.580 8.660 8.370 8.380 575,971 -0.42(-4.77%)
Feb 15, 2023 8.330 8.830 8.250 8.800 716,193 +0.40(+4.76%)
Feb 14, 2023 8.050 8.465 8.000 8.400 694,501 +0.26(+3.19%)
Feb 13, 2023 8.040 8.280 7.960 8.140 539,098 +0.13(+1.62%)
Feb 10, 2023 8.020 8.240 7.990 8.010 598,626 -0.10(-1.23%)
Feb 09, 2023 8.610 8.745 8.095 8.110 752,162 -0.38(-4.48%)
Feb 08, 2023 8.520 8.865 8.475 8.490 657,055 -0.10(-1.16%)
Feb 07, 2023 8.250 8.640 8.070 8.590 732,546 +0.32(+3.87%)
Feb 06, 2023 8.460 8.740 8.250 8.270 1,005,088 -0.32(-3.73%)
Feb 03, 2023 8.590 8.850 8.511 8.590 980,650 -0.24(-2.72%)
Feb 02, 2023 8.540 9.040 8.535 8.830 1,872,385 +0.42(+4.99%)
Feb 01, 2023 8.020 8.455 7.900 8.410 1,318,138 +0.39(+4.86%)
Jan 31, 2023 7.830 8.136 7.830 8.020 991,082 +0.25(+3.22%)
Jan 30, 2023 7.930 8.135 7.760 7.770 597,027 -0.29(-3.60%)
Jan 27, 2023 7.640 8.080 7.580 8.060 1,638,470 +0.37(+4.81%)
Jan 26, 2023 7.970 8.090 7.680 7.690 1,011,197 -0.25(-3.15%)
Jan 25, 2023 7.550 7.950 7.510 7.940 804,476 +0.25(+3.25%)
Jan 24, 2023 7.690 7.930 7.590 7.690 797,687 -0.08(-1.03%)
Jan 23, 2023 7.500 7.800 7.390 7.770 865,335 +0.31(+4.16%)
Jan 20, 2023 7.240 7.510 7.100 7.460 783,879 +0.33(+4.63%)
Jan 19, 2023 6.970 7.180 6.955 7.130 1,170,117 +0.11(+1.57%)
Jan 18, 2023 7.320 7.410 7.005 7.020 717,315 -0.25(-3.44%)
Jan 17, 2023 6.930 7.340 6.815 7.270 1,727,448 +0.37(+5.36%)
Jan 13, 2023 6.720 6.930 6.625 6.900 1,815,658 +0.11(+1.62%)
Jan 12, 2023 6.880 6.900 6.620 6.790 1,137,406 -0.03(-0.44%)
Jan 11, 2023 6.750 6.820 6.700 6.820 1,034,264 +0.10(+1.49%)
Jan 10, 2023 6.690 6.830 6.520 6.720 807,446 -0.06(-0.88%)
Jan 09, 2023 6.840 6.980 6.711 6.780 813,049 +0.03(+0.44%)
Jan 06, 2023 6.560 6.787 6.490 6.750 865,466 +0.20(+3.05%)
Jan 05, 2023 6.710 6.725 6.460 6.550 879,651 -0.21(-3.11%)
Jan 04, 2023 6.610 6.980 6.600 6.760 1,255,222 +0.20(+3.05%)
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.