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

Olo Inc Cl A (NY: OLO )

5.000 +0.160 (+3.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2018 6.400 6.400 6.340 6.351 6,136 +0.03(+0.49%)
Jun 28, 2018 6.320 6.320 6.320 6.320 215 +0.02(+0.26%)
Jun 27, 2018 6.320 6.320 6.304 6.304 767 +0.12(+2.00%)
Jun 26, 2018 6.120 6.180 6.120 6.180 1,134 +0.05(+0.82%)
Jun 25, 2018 6.051 6.130 6.040 6.130 1,080 +0.08(+1.32%)
Jun 22, 2018 6.050 6.050 6.050 6.050 407 +0.18(+3.07%)
Jun 21, 2018 5.890 5.890 5.860 5.870 4,050 -0.08(-1.34%)
Jun 20, 2018 5.900 5.950 5.900 5.950 2,252 +0.03(+0.51%)
Jun 19, 2018 5.950 5.950 5.890 5.920 1,778 -0.04(-0.65%)
Jun 18, 2018 5.935 5.962 5.930 5.959 10,084 +0.08(+1.34%)
Jun 15, 2018 6.059 5.875 5.880 2,999 -0.18(-2.96%)
Jun 14, 2018 6.100 6.100 6.030 6.059 13,637 -0.00(-0.05%)
Jun 13, 2018 6.049 6.062 6.049 6.062 293 +0.03(+0.46%)
Jun 12, 2018 5.980 6.035 5.980 6.035 529 +0.11(+1.93%)
Jun 11, 2018 5.920 5.920 5.920 5.920 162 -0.06(-1.05%)
Jun 08, 2018 6.020 6.067 5.982 5.983 3,880 +0.02(+0.39%)
Jun 05, 2018 5.960 5.960 5.960 0 -0.04(-0.67%)
Jun 04, 2018 6.000 6.000 6.000 6.000 273 +0.00(+0.00%)
Jun 01, 2018 6.000 6.000 6.000 6.000 342 -0.01(-0.17%)
May 31, 2018 6.000 6.062 6.000 6.010 2,023 +0.00(+0.00%)
May 30, 2018 6.000 6.100 6.000 6.010 2,718 +0.01(+0.17%)
May 29, 2018 5.980 6.031 5.980 6.000 9,913 -0.17(-2.76%)
May 25, 2018 6.170 6.170 6.170 0 -0.13(-2.11%)
May 24, 2018 6.300 6.303 6.300 6.303 1,454 -0.16(-2.43%)
May 23, 2018 6.360 6.460 6.360 6.460 522 -0.00(-0.00%)
May 22, 2018 6.400 6.480 6.400 6.460 1,867 +0.06(+0.94%)
May 21, 2018 6.410 6.470 6.370 6.400 3,563 +0.03(+0.47%)
May 17, 2018 6.370 6.370 6.370 17 +0.01(+0.16%)
May 16, 2018 6.300 6.360 6.300 6.360 1,356 -0.03(-0.51%)
May 15, 2018 6.410 6.410 6.380 6.393 4,823 +0.06(+0.99%)
May 14, 2018 6.360 6.390 6.311 6.330 6,218 +0.04(+0.64%)
May 11, 2018 6.280 6.300 6.280 6.290 8,913 -0.10(-1.56%)
May 10, 2018 6.250 6.390 6.250 6.390 3,304 +0.13(+2.02%)
May 09, 2018 6.300 6.330 6.230 6.263 10,831 +0.13(+2.10%)
May 08, 2018 6.230 6.230 6.010 6.134 3,228 -0.06(-1.01%)
May 07, 2018 6.230 6.230 6.133 6.197 5,845 +0.12(+1.92%)
May 04, 2018 6.090 6.150 6.080 6.080 3,592 +0.17(+2.88%)
May 03, 2018 5.910 5.910 5.910 5.910 301 -0.02(-0.34%)
May 02, 2018 5.930 5.930 5.930 5.930 100 +0.00(+0.00%)
May 01, 2018 6.080 6.080 5.911 5.930 4,778 -0.11(-1.81%)
Apr 30, 2018 5.960 6.070 5.960 6.039 2,650 +0.06(+1.04%)
Apr 27, 2018 5.971 5.981 5.971 5.977 2,729 +0.01(+0.12%)
Apr 26, 2018 5.961 6.000 5.961 5.970 3,320 +0.07(+1.19%)
Apr 25, 2018 5.953 5.953 5.900 5.900 596 +0.01(+0.17%)
Apr 24, 2018 6.020 6.042 5.890 5.890 6,884 -0.13(-2.16%)
Apr 23, 2018 5.960 6.020 5.878 6.020 11,419 +0.10(+1.67%)
Apr 20, 2018 5.921 5.921 5.921 5.921 821 -0.02(-0.33%)
Apr 19, 2018 6.000 6.029 5.900 5.941 3,759 +0.04(+0.69%)
Apr 18, 2018 5.921 5.921 5.884 5.900 1,844 +0.03(+0.54%)
Apr 17, 2018 5.869 5.869 5.868 5.868 1,420 +0.11(+1.86%)
Apr 16, 2018 5.810 5.879 5.761 5.761 19,321 -0.04(-0.67%)
Apr 13, 2018 5.800 5.800 5.800 5.800 126 +0.05(+0.83%)
Apr 12, 2018 5.848 5.848 5.752 5.752 1,016 -0.05(-0.83%)
Apr 11, 2018 5.780 5.800 5.780 5.800 1,475 +0.11(+1.93%)
Apr 10, 2018 5.690 5.701 5.690 5.690 1,550 +0.05(+0.87%)
Apr 09, 2018 5.612 5.641 5.612 5.641 1,224 +0.07(+1.28%)
Apr 04, 2018 5.570 5.570 5.570 1 +0.00(+0.00%)
Apr 03, 2018 5.548 5.600 5.548 5.570 1,837 +0.03(+0.59%)
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.