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

Olo Inc Cl A (NY: OLO )

4.690 -0.040 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 27, 2009 8.800 8.950 8.628 8.950 0 -0.04(-0.43%)
Feb 26, 2009 8.980 9.000 8.824 8.989 12,616 +0.33(+3.80%)
Feb 25, 2009 8.566 8.700 8.480 8.660 15,009 +0.28(+3.34%)
Feb 24, 2009 8.330 8.380 8.160 8.380 19,962 +0.30(+3.71%)
Feb 23, 2009 8.530 8.530 8.080 8.080 10,676 -0.13(-1.58%)
Feb 20, 2009 8.000 8.290 7.960 8.210 28,445 -0.07(-0.85%)
Feb 19, 2009 8.110 8.330 7.940 8.280 28,100 +0.40(+5.01%)
Feb 18, 2009 8.290 8.290 7.850 7.885 32,066 -0.37(-4.43%)
Feb 17, 2009 8.320 8.520 8.150 8.250 116,024 -0.60(-6.78%)
Feb 13, 2009 9.220 9.220 8.850 8.850 30,932 -0.31(-3.38%)
Feb 12, 2009 9.050 9.170 9.000 9.160 22,961 -0.01(-0.11%)
Feb 11, 2009 9.200 9.200 9.060 9.170 9,170 -0.03(-0.28%)
Feb 10, 2009 9.810 9.810 9.196 9.196 4,013 -0.39(-4.11%)
Feb 09, 2009 9.848 9.848 9.528 9.590 8,388 +0.09(+0.99%)
Feb 06, 2009 9.200 9.680 9.072 9.496 8,994 +0.06(+0.68%)
Feb 05, 2009 9.230 9.450 9.190 9.432 2,681 +0.33(+3.64%)
Feb 04, 2009 9.200 9.210 9.074 9.100 6,132 +0.07(+0.78%)
Feb 03, 2009 9.160 9.160 9.000 9.030 5,334 -0.12(-1.31%)
Feb 02, 2009 9.240 9.280 9.040 9.150 23,029 -0.34(-3.58%)
Jan 30, 2009 9.660 9.720 9.490 9.490 0 +0.01(+0.13%)
Jan 29, 2009 9.400 9.530 9.400 9.478 10,369 +0.01(+0.08%)
Jan 28, 2009 9.240 9.590 9.240 9.470 13,715 +0.19(+2.07%)
Jan 27, 2009 9.440 9.440 9.278 9.278 21,924 -0.40(-4.15%)
Jan 26, 2009 9.740 10.03 9.678 9.680 11,063 +0.03(+0.31%)
Jan 23, 2009 9.140 9.740 9.000 9.650 92,566 +0.43(+4.66%)
Jan 22, 2009 9.140 9.290 9.000 9.220 14,413 -0.11(-1.18%)
Jan 21, 2009 9.110 9.330 9.030 9.330 31,639 +0.15(+1.64%)
Jan 20, 2009 9.220 9.490 9.059 9.180 26,323 -0.47(-4.85%)
Jan 16, 2009 10.21 10.21 9.648 9.648 19,391 -0.24(-2.45%)
Jan 15, 2009 10.00 10.01 9.650 9.890 112,256 -0.08(-0.80%)
Jan 14, 2009 10.08 10.08 9.620 9.970 21,271 -0.11(-1.07%)
Jan 13, 2009 9.800 10.15 9.650 10.08 22,965 +0.33(+3.36%)
Jan 12, 2009 9.780 9.820 9.460 9.750 42,218 -0.11(-1.14%)
Jan 09, 2009 9.800 10.03 9.640 9.862 19,790 -0.17(-1.66%)
Jan 08, 2009 10.02 10.07 9.640 10.03 18,980 -0.07(-0.71%)
Jan 07, 2009 10.75 10.75 9.950 10.10 21,098 -0.78(-7.17%)
Jan 06, 2009 10.90 11.24 10.64 10.88 51,665 +0.07(+0.65%)
Jan 05, 2009 10.25 10.82 10.23 10.81 19,335 +0.57(+5.57%)
Jan 02, 2009 9.970 10.28 9.770 10.24 0 +0.57(+5.89%)
Jan 01, 2009 9.020 9.990 9.020 9.670 0 +0.00(+0.00%)
Dec 31, 2008 9.020 9.990 9.020 9.670 24,114 +0.60(+6.65%)
Dec 30, 2008 8.880 9.080 8.780 9.067 12,536 +0.29(+3.27%)
Dec 29, 2008 9.070 9.070 8.598 8.780 28,996 +0.25(+2.93%)
Dec 26, 2008 8.320 8.680 8.174 8.530 18,766 -0.11(-1.31%)
Dec 24, 2008 8.600 8.680 8.450 8.643 19,282 -0.20(-2.23%)
Dec 23, 2008 9.060 9.060 8.639 8.840 9,282 -0.24(-2.64%)
Dec 22, 2008 9.280 9.370 9.010 9.080 5,595 -0.47(-4.94%)
Dec 19, 2008 9.570 9.710 9.450 9.552 22,999 -0.04(-0.40%)
Dec 18, 2008 10.25 10.25 9.530 9.590 115,464 -0.29(-2.94%)
Dec 17, 2008 10.19 10.23 9.880 9.880 7,300 -0.28(-2.75%)
Dec 16, 2008 10.53 10.53 10.00 10.16 4,468 -0.14(-1.36%)
Dec 15, 2008 11.07 11.07 10.16 10.30 23,312 -0.19(-1.81%)
Dec 12, 2008 10.16 10.59 10.08 10.49 69,049 -0.07(-0.66%)
Dec 11, 2008 10.02 10.69 10.02 10.56 8,524 +0.57(+5.71%)
Dec 10, 2008 9.630 9.990 9.000 9.990 6,391 -0.08(-0.84%)
Dec 09, 2008 10.37 10.37 9.769 10.07 38,988 -0.02(-0.15%)
Dec 08, 2008 9.930 10.10 9.620 10.09 34,485 +0.89(+9.70%)
Dec 05, 2008 9.730 9.730 9.164 9.198 88,360 -0.45(-4.68%)
Dec 04, 2008 10.37 10.42 9.650 9.650 149,352 -0.93(-8.79%)
Dec 03, 2008 10.49 11.03 10.10 10.58 146,423 +0.26(+2.52%)
Dec 02, 2008 10.20 11.13 10.20 10.32 43,894 -0.28(-2.64%)
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.