Skip to main content

Olo Inc Cl A (NY: OLO )

4.700 +0.060 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 4.650 4.710 4.590 4.700 639,081 +0.06(+1.29%)
Oct 07, 2024 4.740 4.740 4.590 4.640 500,403 -0.11(-2.32%)
Oct 04, 2024 4.790 4.800 4.705 4.750 415,235 +0.05(+1.06%)
Oct 03, 2024 4.740 4.765 4.655 4.700 473,545 -0.08(-1.67%)
Oct 02, 2024 4.810 4.840 4.715 4.780 616,719 -0.06(-1.24%)
Oct 01, 2024 4.910 4.920 4.810 4.840 544,274 -0.12(-2.42%)
Sep 30, 2024 4.850 4.970 4.840 4.960 460,305 +0.07(+1.43%)
Sep 27, 2024 4.880 4.946 4.845 4.890 705,135 +0.05(+1.03%)
Sep 26, 2024 4.950 4.980 4.790 4.840 571,919 -0.03(-0.62%)
Sep 25, 2024 5.030 5.030 4.840 4.870 698,553 -0.18(-3.56%)
Sep 24, 2024 5.110 5.110 4.984 5.050 659,555 -0.02(-0.39%)
Sep 23, 2024 5.190 5.240 5.070 5.070 526,956 -0.10(-1.93%)
Sep 20, 2024 5.170 5.350 5.110 5.170 1,864,604 +0.00(+0.00%)
Sep 19, 2024 5.000 5.190 5.000 5.170 728,919 +0.24(+4.87%)
Sep 18, 2024 4.910 5.020 4.840 4.930 914,160 +0.01(+0.20%)
Sep 17, 2024 4.960 4.980 4.855 4.920 730,755 +0.02(+0.41%)
Sep 16, 2024 4.840 4.965 4.835 4.900 719,122 +0.09(+1.87%)
Sep 13, 2024 4.780 4.855 4.750 4.810 743,989 +0.09(+1.91%)
Sep 12, 2024 4.710 4.770 4.685 4.720 631,003 +0.03(+0.64%)
Sep 11, 2024 4.690 4.735 4.620 4.690 625,682 -0.05(-1.05%)
Sep 10, 2024 4.890 4.950 4.700 4.740 529,891 -0.16(-3.27%)
Sep 09, 2024 4.880 5.010 4.870 4.900 827,720 -0.02(-0.41%)
Sep 06, 2024 5.100 5.130 4.865 4.920 1,036,611 -0.16(-3.15%)
Sep 05, 2024 5.100 5.140 5.050 5.080 469,392 -0.03(-0.59%)
Sep 04, 2024 5.120 5.205 5.060 5.110 611,383 -0.03(-0.58%)
Sep 03, 2024 5.230 5.270 5.120 5.140 709,741 -0.11(-2.10%)
Aug 30, 2024 5.360 5.360 5.160 5.250 829,321 -0.07(-1.32%)
Aug 29, 2024 5.310 5.360 5.240 5.320 801,613 +0.07(+1.33%)
Aug 28, 2024 5.290 5.315 5.180 5.250 773,368 -0.05(-0.94%)
Aug 27, 2024 5.390 5.460 5.250 5.300 811,198 -0.12(-2.21%)
Aug 26, 2024 5.560 5.620 5.410 5.420 634,455 -0.09(-1.63%)
Aug 23, 2024 5.500 5.560 5.420 5.510 796,326 +0.06(+1.10%)
Aug 22, 2024 5.600 5.640 5.430 5.450 732,199 -0.16(-2.85%)
Aug 21, 2024 5.600 5.631 5.540 5.610 655,574 +0.06(+1.08%)
Aug 20, 2024 5.460 5.570 5.450 5.550 947,689 +0.09(+1.65%)
Aug 19, 2024 5.310 5.460 5.250 5.460 855,531 +0.19(+3.61%)
Aug 16, 2024 5.250 5.290 5.205 5.270 4,377,430 -0.01(-0.19%)
Aug 15, 2024 5.240 5.280 5.185 5.280 1,064,028 +0.15(+2.92%)
Aug 14, 2024 5.340 5.400 5.090 5.130 1,467,804 -0.20(-3.75%)
Aug 13, 2024 5.150 5.335 5.130 5.330 969,653 +0.24(+4.72%)
Aug 12, 2024 5.100 5.160 5.015 5.090 1,025,457 -0.02(-0.39%)
Aug 09, 2024 5.240 5.290 5.070 5.110 1,196,765 -0.11(-2.11%)
Aug 08, 2024 5.090 5.245 5.076 5.220 1,128,589 +0.19(+3.78%)
Aug 07, 2024 5.160 5.240 5.020 5.030 1,192,893 -0.05(-0.98%)
Aug 06, 2024 5.050 5.170 5.000 5.080 1,304,892 +0.06(+1.20%)
Aug 05, 2024 4.900 5.075 4.852 5.020 2,222,651 -0.23(-4.38%)
Aug 02, 2024 5.190 5.265 5.040 5.250 2,490,437 -0.15(-2.78%)
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.