Skip to main content

Olo Inc Cl A (NY: OLO )

5.475 +0.185 (+3.50%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.550 9.742 9.380 9.680 83,776 +0.11(+1.11%)
Mar 30, 2009 9.910 9.910 9.480 9.574 14,767 -0.89(-8.47%)
Mar 26, 2009 10.48 10.50 10.31 10.46 14,267 +0.25(+2.45%)
Mar 25, 2009 10.20 10.30 10.10 10.21 19,822 -0.20(-1.92%)
Mar 24, 2009 10.34 10.44 10.31 10.41 19,388 -0.08(-0.76%)
Mar 23, 2009 10.49 10.53 10.36 10.49 34,226 +0.38(+3.76%)
Mar 20, 2009 9.990 10.19 9.990 10.11 35,948 +0.08(+0.80%)
Mar 19, 2009 10.12 10.12 9.940 10.03 35,574 +0.31(+3.19%)
Mar 18, 2009 9.560 9.720 9.340 9.720 19,655 +0.19(+1.99%)
Mar 17, 2009 9.280 9.600 9.230 9.530 17,762 +0.43(+4.73%)
Mar 16, 2009 9.080 9.210 9.080 9.100 45,665 +0.12(+1.34%)
Mar 13, 2009 9.230 9.280 8.964 8.980 0 -0.19(-2.07%)
Mar 12, 2009 8.600 9.280 8.600 9.170 96,039 +0.55(+6.38%)
Mar 11, 2009 8.870 8.980 8.510 8.620 10,965 -0.35(-3.90%)
Mar 10, 2009 9.275 9.310 8.950 8.970 55,531 -0.13(-1.43%)
Mar 09, 2009 9.000 9.270 9.000 9.100 14,967 +0.03(+0.29%)
Mar 06, 2009 9.030 9.124 8.800 9.074 0 +0.32(+3.70%)
Mar 05, 2009 8.890 8.890 8.740 8.750 10,662 -0.21(-2.34%)
Mar 04, 2009 8.770 9.000 8.770 8.960 18,739 +0.82(+10.07%)
Mar 02, 2009 8.450 8.450 8.130 8.140 16,676 -0.81(-9.05%)
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%)
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.