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 30, 2012 14.21 14.84 14.14 14.84 886 +0.22(+1.52%)
Mar 29, 2012 14.82 14.92 14.30 14.62 9,400 -0.48(-3.18%)
Mar 28, 2012 14.97 15.10 14.86 15.10 5,350 +0.35(+2.40%)
Mar 27, 2012 15.15 15.44 14.75 14.75 3,338 +0.00(+0.01%)
Mar 26, 2012 15.10 15.25 14.61 14.74 8,182 -0.41(-2.68%)
Mar 23, 2012 15.10 15.26 15.07 15.15 5,300 +0.15(+1.00%)
Mar 22, 2012 15.38 15.38 14.63 15.00 4,530 -0.28(-1.84%)
Mar 21, 2012 15.20 15.28 14.97 15.28 4,184 +0.15(+1.00%)
Mar 20, 2012 15.00 15.16 15.00 15.13 4,679 -0.24(-1.56%)
Mar 19, 2012 15.35 15.78 15.06 15.37 10,200 +0.07(+0.46%)
Mar 16, 2012 14.86 15.61 14.60 15.30 6,141 +0.38(+2.55%)
Mar 15, 2012 15.50 15.50 14.84 14.92 6,752 -0.14(-0.92%)
Mar 14, 2012 15.05 15.40 15.05 15.06 3,556 -0.19(-1.25%)
Mar 13, 2012 15.08 15.37 15.08 15.25 5,143 -0.00(-0.03%)
Mar 12, 2012 15.13 15.25 15.05 15.25 9,693 -0.19(-1.20%)
Mar 09, 2012 15.30 15.50 15.24 15.44 10,321 +0.14(+0.92%)
Mar 08, 2012 15.49 15.49 15.20 15.30 9,365 +0.16(+1.06%)
Mar 07, 2012 15.07 15.97 14.31 15.14 22,932 +0.09(+0.60%)
Mar 06, 2012 15.03 15.05 14.79 15.05 28,131 -0.18(-1.18%)
Mar 05, 2012 15.23 15.25 15.15 15.23 10,561 +0.04(+0.26%)
Mar 02, 2012 15.45 15.45 15.07 15.19 28,854 -0.46(-2.94%)
Mar 01, 2012 15.36 15.69 15.36 15.65 28,903 +0.33(+2.15%)
Feb 29, 2012 15.25 15.58 15.04 15.32 253,154 +0.16(+1.06%)
Feb 28, 2012 15.43 15.55 15.16 15.16 23,090 -0.23(-1.52%)
Feb 27, 2012 15.52 15.60 15.05 15.39 36,599 -0.21(-1.33%)
Feb 24, 2012 15.46 15.65 15.38 15.60 43,343 +0.15(+0.98%)
Feb 23, 2012 15.18 15.50 15.09 15.45 45,060 +0.27(+1.79%)
Feb 22, 2012 15.16 15.22 15.08 15.18 36,253 -0.13(-0.85%)
Feb 21, 2012 15.01 15.35 14.95 15.31 62,437 +0.45(+3.03%)
Feb 17, 2012 14.85 14.88 14.78 14.86 8,873 +0.12(+0.81%)
Feb 16, 2012 14.64 14.74 14.58 14.74 12,589 +0.17(+1.15%)
Feb 15, 2012 14.64 14.67 14.57 14.57 5,207 +0.01(+0.08%)
Feb 14, 2012 14.61 14.65 14.53 14.56 18,724 +0.06(+0.43%)
Feb 13, 2012 14.35 14.50 14.35 14.50 8,787 +0.21(+1.50%)
Feb 10, 2012 14.09 14.28 14.09 14.28 4,758 -0.08(-0.54%)
Feb 09, 2012 14.37 14.40 14.35 14.36 20,177 +0.11(+0.78%)
Feb 08, 2012 14.40 14.40 14.19 14.25 8,155 +0.10(+0.71%)
Feb 07, 2012 13.98 14.21 13.95 14.15 26,900 +0.10(+0.71%)
Feb 06, 2012 14.01 14.05 13.98 14.05 5,431 +0.05(+0.36%)
Feb 03, 2012 13.97 14.03 13.93 14.00 6,800 +0.14(+0.99%)
Feb 02, 2012 13.83 13.87 13.70 13.86 10,569 -0.13(-0.91%)
Feb 01, 2012 14.11 14.12 13.97 13.99 15,157 -0.11(-0.77%)
Jan 31, 2012 14.40 14.40 14.10 14.10 7,807 -0.05(-0.35%)
Jan 30, 2012 14.09 14.16 14.08 14.15 8,977 -0.11(-0.78%)
Jan 27, 2012 14.28 14.31 14.20 14.26 5,155 -0.03(-0.21%)
Jan 26, 2012 14.44 14.44 14.29 14.29 3,680 +0.10(+0.70%)
Jan 25, 2012 14.09 14.21 13.98 14.19 2,747 +0.06(+0.44%)
Jan 24, 2012 14.11 14.17 14.09 14.13 4,346 +0.01(+0.09%)
Jan 23, 2012 14.14 14.20 14.10 14.12 2,312 +0.01(+0.04%)
Jan 20, 2012 14.16 14.16 13.99 14.11 6,963 -0.21(-1.47%)
Jan 19, 2012 14.46 14.48 14.32 14.32 2,946 -0.01(-0.07%)
Jan 18, 2012 14.38 14.38 14.30 14.33 3,150 -0.03(-0.20%)
Jan 17, 2012 14.31 14.38 14.22 14.36 13,428 +0.20(+1.44%)
Jan 13, 2012 14.09 14.15 14.00 14.15 3,546 +0.05(+0.39%)
Jan 12, 2012 14.57 14.67 14.09 14.10 2,610 -0.27(-1.88%)
Jan 11, 2012 14.42 14.52 14.35 14.37 10,000 -0.14(-0.98%)
Jan 10, 2012 14.62 14.65 14.51 14.51 4,297 +0.09(+0.63%)
Jan 09, 2012 14.44 14.46 14.34 14.42 4,887 -0.11(-0.76%)
Jan 06, 2012 14.56 14.56 14.40 14.53 4,662 +0.08(+0.54%)
Jan 05, 2012 14.58 14.66 13.71 14.45 10,044 -0.19(-1.28%)
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.