Skip to main content

Olo Inc Cl A (NY: OLO )

5.657 +0.018 (+0.31%)
Streaming Delayed Price Updated: 1:07 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 5.720 5.820 5.605 5.640 1,218,235 -0.15(-2.59%)
Dec 06, 2023 5.750 5.870 5.690 5.790 1,305,057 +0.08(+1.40%)
Dec 05, 2023 5.890 6.120 5.650 5.710 1,484,531 -0.14(-2.39%)
Dec 04, 2023 5.620 5.980 5.620 5.850 2,066,576 +0.20(+3.54%)
Dec 01, 2023 5.300 5.670 5.300 5.650 1,642,583 +0.29(+5.41%)
Nov 30, 2023 5.470 5.580 5.330 5.360 854,830 -0.08(-1.47%)
Nov 29, 2023 5.380 5.530 5.290 5.440 1,272,471 +0.15(+2.84%)
Nov 28, 2023 5.220 5.340 5.220 5.290 1,124,630 +0.07(+1.34%)
Nov 27, 2023 5.210 5.295 5.200 5.220 1,240,984 -0.05(-0.95%)
Nov 24, 2023 5.090 5.280 5.060 5.270 467,858 +0.18(+3.54%)
Nov 22, 2023 5.080 5.115 5.045 5.090 708,567 +0.09(+1.80%)
Nov 21, 2023 5.010 5.095 4.990 5.000 980,163 -0.07(-1.38%)
Nov 20, 2023 4.990 5.120 4.990 5.070 966,891 +0.06(+1.20%)
Nov 17, 2023 4.930 5.020 4.905 5.010 1,269,530 +0.11(+2.24%)
Nov 16, 2023 4.940 5.010 4.870 4.900 1,181,538 -0.09(-1.80%)
Nov 15, 2023 5.000 5.100 4.915 4.990 1,184,829 -0.02(-0.40%)
Nov 14, 2023 4.900 5.040 4.880 5.010 1,298,754 +0.30(+6.37%)
Nov 13, 2023 4.680 4.795 4.665 4.710 1,225,908 -0.01(-0.21%)
Nov 10, 2023 4.520 4.770 4.520 4.720 1,675,318 +0.22(+4.89%)
Nov 09, 2023 4.690 4.750 4.480 4.500 2,058,005 -0.12(-2.60%)
Nov 08, 2023 4.350 4.790 4.350 4.620 3,302,051 +0.27(+6.21%)
Nov 07, 2023 5.000 5.030 4.250 4.350 9,135,471 -1.50(-25.64%)
Nov 06, 2023 5.750 5.860 5.645 5.850 2,355,866 +0.09(+1.56%)
Nov 03, 2023 5.690 5.800 5.605 5.760 1,468,556 +0.21(+3.78%)
Nov 02, 2023 5.390 5.550 5.390 5.550 1,710,241 +0.24(+4.52%)
Nov 01, 2023 5.140 5.310 5.115 5.310 1,279,274 +0.20(+3.91%)
Oct 31, 2023 5.220 5.300 5.060 5.110 2,303,589 -0.11(-2.11%)
Oct 30, 2023 5.260 5.360 5.110 5.220 2,275,035 +0.02(+0.38%)
Oct 27, 2023 5.360 5.460 5.190 5.200 5,010,710 -0.15(-2.80%)
Oct 26, 2023 5.310 5.380 5.235 5.350 1,016,144 +0.05(+0.94%)
Oct 25, 2023 5.570 5.575 5.290 5.300 851,719 -0.32(-5.69%)
Oct 24, 2023 5.580 5.760 5.580 5.620 929,036 +0.08(+1.44%)
Oct 23, 2023 5.490 5.645 5.410 5.540 907,771 +0.07(+1.28%)
Oct 20, 2023 5.740 5.740 5.460 5.470 1,031,050 -0.24(-4.20%)
Oct 19, 2023 5.730 5.800 5.665 5.710 537,119 +0.00(+0.00%)
Oct 18, 2023 5.730 5.880 5.690 5.710 792,997 -0.11(-1.89%)
Oct 17, 2023 5.560 5.860 5.550 5.820 785,240 +0.20(+3.56%)
Oct 16, 2023 5.570 5.670 5.470 5.620 657,998 +0.08(+1.44%)
Oct 13, 2023 5.630 5.650 5.505 5.540 814,119 -0.11(-1.95%)
Oct 12, 2023 5.950 5.950 5.600 5.650 733,850 -0.23(-3.91%)
Oct 11, 2023 5.950 5.990 5.830 5.880 549,142 -0.08(-1.34%)
Oct 10, 2023 5.710 6.020 5.690 5.960 818,062 +0.25(+4.38%)
Oct 09, 2023 5.710 5.760 5.625 5.710 685,545 -0.09(-1.55%)
Oct 06, 2023 5.770 5.860 5.720 5.800 622,394 -0.02(-0.34%)
Oct 05, 2023 5.970 5.975 5.760 5.820 820,367 -0.19(-3.16%)
Oct 04, 2023 5.930 6.030 5.920 6.010 525,931 +0.10(+1.69%)
Oct 03, 2023 6.020 6.060 5.850 5.910 686,720 -0.14(-2.31%)
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.