Skip to main content

Olo Inc Cl A (NY: OLO )

8.590 -0.240 (-2.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 6.370 6.695 6.370 6.560 1,444,425 +0.31(+4.96%)
Dec 30, 2022 6.060 6.305 6.060 6.250 861,634 +0.07(+1.13%)
Dec 29, 2022 5.850 6.200 5.790 6.180 1,090,064 +0.38(+6.55%)
Dec 28, 2022 5.830 5.900 5.740 5.800 703,339 -0.08(-1.36%)
Dec 27, 2022 6.070 6.080 5.815 5.880 796,943 -0.25(-4.08%)
Dec 23, 2022 6.240 6.290 6.090 6.130 790,024 -0.18(-2.85%)
Dec 22, 2022 6.330 6.420 6.190 6.310 1,050,778 -0.07(-1.10%)
Dec 21, 2022 6.500 6.660 6.340 6.380 1,331,845 -0.09(-1.39%)
Dec 20, 2022 6.320 6.695 6.290 6.470 1,055,432 +0.06(+0.94%)
Dec 19, 2022 6.860 6.860 6.380 6.410 1,095,040 -0.49(-7.10%)
Dec 16, 2022 6.830 7.020 6.785 6.900 1,433,562 +0.03(+0.44%)
Dec 15, 2022 7.050 7.170 6.830 6.870 956,501 -0.38(-5.24%)
Dec 14, 2022 7.250 7.430 7.170 7.250 937,538 +0.02(+0.28%)
Dec 13, 2022 7.420 7.495 7.215 7.230 1,227,331 +0.19(+2.70%)
Dec 12, 2022 6.800 7.200 6.800 7.040 1,094,558 +0.22(+3.23%)
Dec 09, 2022 6.740 7.060 6.740 6.820 1,200,155 -0.04(-0.58%)
Dec 08, 2022 6.740 7.095 6.700 6.860 1,383,535 +0.08(+1.18%)
Dec 07, 2022 6.730 6.945 6.721 6.780 1,175,494 +0.00(+0.00%)
Dec 06, 2022 6.970 7.030 6.665 6.780 1,840,368 -0.20(-2.87%)
Dec 05, 2022 7.140 7.260 6.920 6.980 1,561,443 -0.23(-3.19%)
Dec 02, 2022 7.000 7.270 6.980 7.210 1,314,051 +0.03(+0.42%)
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.