Skip to main content

Olo Inc Cl A (NY: OLO )

4.430 -0.080 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 4.470 4.480 4.400 4.430 605,361 -0.08(-1.77%)
Jun 13, 2024 4.580 4.590 4.430 4.510 840,754 -0.09(-1.96%)
Jun 12, 2024 4.560 4.680 4.550 4.600 1,026,484 +0.18(+4.07%)
Jun 11, 2024 4.430 4.450 4.380 4.420 851,491 -0.08(-1.78%)
Jun 10, 2024 4.370 4.505 4.350 4.500 1,468,838 +0.06(+1.35%)
Jun 07, 2024 4.470 4.530 4.420 4.440 916,718 -0.06(-1.33%)
Jun 06, 2024 4.550 4.595 4.420 4.500 1,117,604 -0.06(-1.32%)
Jun 05, 2024 4.560 4.610 4.510 4.560 621,223 +0.01(+0.22%)
Jun 04, 2024 4.520 4.585 4.510 4.550 864,841 -0.01(-0.22%)
Jun 03, 2024 4.630 4.660 4.495 4.560 1,478,853 -0.02(-0.44%)
May 31, 2024 4.550 4.630 4.520 4.580 941,794 +0.07(+1.55%)
May 30, 2024 4.560 4.590 4.480 4.510 650,301 -0.05(-1.10%)
May 29, 2024 4.550 4.600 4.500 4.560 694,853 -0.08(-1.72%)
May 28, 2024 4.610 4.720 4.570 4.640 1,047,527 +0.03(+0.65%)
May 24, 2024 4.630 4.650 4.560 4.610 1,017,053 -0.03(-0.65%)
May 23, 2024 4.710 4.730 4.570 4.640 1,555,841 -0.07(-1.49%)
May 22, 2024 4.630 4.745 4.630 4.710 926,336 +0.03(+0.64%)
May 21, 2024 4.760 4.790 4.630 4.680 851,369 -0.11(-2.30%)
May 20, 2024 4.880 4.880 4.730 4.790 753,973 -0.09(-1.84%)
May 17, 2024 4.950 4.955 4.845 4.880 728,404 -0.06(-1.21%)
May 16, 2024 4.730 4.970 4.730 4.940 1,254,787 +0.16(+3.35%)
May 15, 2024 4.930 4.940 4.750 4.780 1,035,006 -0.08(-1.65%)
May 14, 2024 4.740 4.930 4.740 4.860 1,311,887 +0.19(+4.07%)
May 13, 2024 4.620 4.720 4.575 4.670 2,520,078 +0.05(+1.08%)
May 10, 2024 4.760 4.795 4.580 4.620 900,291 -0.13(-2.74%)
May 09, 2024 4.720 4.850 4.650 4.750 1,738,659 +0.05(+1.06%)
May 08, 2024 5.150 5.590 4.610 4.700 2,568,554 +0.01(+0.21%)
May 07, 2024 4.870 4.870 4.690 4.690 718,173 -0.18(-3.70%)
May 06, 2024 4.820 4.910 4.800 4.870 897,208 +0.08(+1.67%)
May 03, 2024 4.940 4.970 4.780 4.790 520,040 -0.04(-0.83%)
May 02, 2024 4.990 4.990 4.820 4.830 557,754 -0.09(-1.83%)
May 01, 2024 4.820 5.115 4.820 4.920 1,237,622 +0.12(+2.50%)
Apr 30, 2024 4.880 4.945 4.790 4.800 865,810 -0.13(-2.64%)
Apr 29, 2024 5.030 5.090 4.915 4.930 774,241 -0.07(-1.40%)
Apr 26, 2024 4.890 5.020 4.830 5.000 731,129 +0.16(+3.31%)
Apr 25, 2024 4.830 4.890 4.810 4.840 928,918 -0.07(-1.43%)
Apr 24, 2024 4.910 4.950 4.870 4.910 1,241,123 -0.01(-0.20%)
Apr 23, 2024 4.690 4.940 4.690 4.920 1,326,615 +0.22(+4.68%)
Apr 22, 2024 4.710 4.730 4.650 4.700 908,028 +0.03(+0.64%)
Apr 19, 2024 4.670 4.740 4.640 4.670 624,091 -0.02(-0.43%)
Apr 18, 2024 4.730 4.810 4.680 4.690 851,972 -0.04(-0.85%)
Apr 17, 2024 4.870 4.885 4.720 4.730 598,336 -0.11(-2.27%)
Apr 16, 2024 4.840 4.910 4.800 4.840 814,683 -0.03(-0.62%)
Apr 15, 2024 4.990 5.000 4.840 4.870 721,195 -0.12(-2.40%)
Apr 12, 2024 5.100 5.140 4.950 4.990 681,324 -0.17(-3.29%)
Apr 11, 2024 5.050 5.160 5.025 5.160 1,028,967 +0.11(+2.18%)
Apr 10, 2024 5.080 5.135 4.980 5.050 920,668 -0.21(-3.99%)
Apr 09, 2024 5.210 5.300 5.200 5.260 735,601 +0.05(+0.96%)
Apr 08, 2024 5.180 5.260 5.150 5.210 694,760 +0.07(+1.36%)
Apr 05, 2024 5.110 5.185 5.090 5.140 964,632 -0.01(-0.19%)
Apr 04, 2024 5.270 5.320 5.140 5.150 737,136 -0.04(-0.77%)
Apr 03, 2024 5.180 5.250 5.150 5.190 653,570 -0.04(-0.76%)
Apr 02, 2024 5.280 5.280 5.205 5.230 610,158 -0.14(-2.61%)
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.