Canada markets close in 3 hours 1 minute

Ollie's Bargain Outlet Holdings, Inc. (OLLI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
74.41-0.80 (-1.07%)
As of 12:58PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202475.1375.5674.3674.4174.41259,311
Apr 23, 202473.7175.6873.5775.2175.21942,100
Apr 22, 202473.5774.5972.5473.7073.701,019,800
Apr 19, 202472.0073.8571.9673.2173.21711,100
Apr 18, 202472.0772.9571.6072.2972.29662,900
Apr 17, 202472.4873.0970.4371.1571.15906,000
Apr 16, 202472.4472.6271.4771.8971.891,028,600
Apr 15, 202472.5974.6771.6772.4172.41953,800
Apr 12, 202472.6473.2571.4571.5271.52759,700
Apr 11, 202473.3873.5671.7873.1273.12834,300
Apr 10, 202471.9572.9771.1872.8272.821,011,900
Apr 09, 202472.9773.6272.0172.9072.90992,700
Apr 08, 202473.1075.0972.9672.9772.971,319,300
Apr 05, 202472.7474.4872.3973.4373.431,179,800
Apr 04, 202468.8372.4368.8371.1671.161,762,600
Apr 03, 202471.2271.2568.0568.4568.451,440,100
Apr 02, 202473.2873.4971.1071.4271.421,256,000
Apr 01, 202478.7678.7674.1974.2374.231,837,600
Mar 28, 202478.8779.6678.6079.5779.57601,700
Mar 27, 202477.5378.8376.7978.8278.82857,700
Mar 26, 202479.0079.7575.9676.1076.101,227,300
Mar 25, 202478.1479.9677.7679.3679.36953,400
Mar 22, 202479.4780.1277.8178.1778.171,240,600
Mar 21, 202476.8380.2876.5479.6379.631,353,400
Mar 20, 202474.6478.0073.5976.2976.293,089,900
Mar 19, 202475.0375.7273.9575.3575.352,143,500
Mar 18, 202474.0475.0773.5675.0075.001,628,800
Mar 15, 202474.6075.9173.2174.0074.001,467,300
Mar 14, 202475.5376.3973.2174.6574.65942,400
Mar 13, 202473.0975.0273.0174.6574.65999,200
Mar 12, 202474.8476.2874.3474.5274.52554,800
Mar 11, 202474.9475.7873.9475.4575.45618,500
Mar 08, 202475.4275.5173.6474.5574.55470,100
Mar 07, 202474.8175.9374.3575.2875.28525,400
Mar 06, 202476.2376.7374.4674.9274.92729,500
Mar 05, 202476.9177.2875.3176.1776.17890,200
Mar 04, 202478.9680.0976.8977.0077.00761,300
Mar 01, 202479.6780.1678.4678.9678.96608,000
Feb 29, 202480.0480.8979.1780.1780.17658,800
Feb 28, 202480.7881.4379.3579.4379.43656,800
Feb 27, 202481.2582.0480.5881.1681.16609,900
Feb 26, 202482.5084.3881.1281.1881.18561,400
Feb 23, 202480.7283.4480.7282.6682.661,023,600
Feb 22, 202480.0481.1879.5480.8880.88711,200
Feb 21, 202479.5981.0678.5879.6879.68687,700
Feb 20, 202478.2381.6178.0479.8379.831,203,100
Feb 16, 202476.3478.0075.2877.8277.82622,200
Feb 15, 202478.0878.0876.4276.6276.62567,200
Feb 14, 202479.0979.4776.5377.9877.98777,900
Feb 13, 202477.4978.6576.3578.5478.541,005,300
Feb 12, 202476.5078.8576.3178.8478.841,100,200
Feb 09, 202475.5476.5575.1176.5176.51387,600
Feb 08, 202474.1977.4873.8275.6275.62604,000
Feb 07, 202475.5275.5273.3373.9773.97679,000
Feb 06, 202473.1575.1172.7275.0175.01511,100
Feb 05, 202474.3375.0773.1473.1573.15532,500
Feb 02, 202473.6175.9572.9275.0775.07559,000
Feb 01, 202471.9574.4171.4274.4074.40618,900
Jan 31, 202473.3473.6571.7471.9371.93616,400
Jan 30, 202472.2773.4272.1273.2073.20856,500
Jan 29, 202472.7373.9272.1572.8472.84610,400
Jan 26, 202472.4073.3672.1072.5872.58433,000
Jan 25, 202471.5472.7571.5472.0572.05688,000
Jan 24, 202474.1974.2171.1971.2471.241,189,100
Jan 23, 202474.5874.6773.1974.0074.00762,800
Jan 22, 202474.8075.1272.4274.1174.111,002,500
Jan 19, 202474.3175.7172.5574.7774.77872,000
Jan 18, 202474.4774.7173.2673.9873.98779,800
Jan 17, 202474.3475.3073.3074.4174.41990,400
Jan 16, 202472.2074.5171.9474.4574.45710,900
Jan 12, 202471.8572.6171.1071.7071.70669,300
Jan 11, 202470.9671.6770.0271.5671.56526,300
Jan 10, 202470.7071.4470.3971.0771.071,001,000
Jan 09, 202470.2371.4070.0670.7970.79625,100
Jan 08, 202470.1871.3169.1170.7370.73603,900
Jan 05, 202470.8771.6469.6070.1770.17724,900
Jan 04, 202469.8571.1569.6070.7870.781,050,400
Jan 03, 202475.5175.6469.7569.7669.761,370,200
Jan 02, 202475.3276.5174.4775.1375.131,084,900
Dec 29, 202375.9476.5875.1275.8975.891,096,900
Dec 28, 202375.0376.6974.8976.1776.17753,200
Dec 27, 202374.1875.1673.9675.0875.08710,400
Dec 26, 202372.0074.2871.7274.1274.12803,700
Dec 22, 202370.1972.0669.5671.7271.72587,800
Dec 21, 202371.2971.8470.0770.8570.851,318,200
Dec 20, 202370.3672.4370.0171.1471.14950,700
Dec 19, 202371.4172.4770.7570.9870.98649,800
Dec 18, 202369.0171.5069.0170.9270.921,036,200
Dec 15, 202371.8872.2268.5768.7868.782,112,400
Dec 14, 202375.0276.0271.5071.5571.551,628,200
Dec 13, 202373.2375.2472.9375.1875.18887,600
Dec 12, 202373.0774.0772.2972.8272.82903,700
Dec 11, 202372.3673.3471.9073.3273.32758,500
Dec 08, 202372.6973.8371.3572.2072.201,172,100
Dec 07, 202376.4577.1371.0773.0873.082,243,400
Dec 06, 202378.5081.3976.1276.3676.362,922,500
Dec 05, 202375.5477.3674.3476.2576.251,583,700
Dec 04, 202374.3677.3574.0776.2876.281,375,500
Dec 01, 202373.1774.8271.6074.7774.771,102,800
Nov 30, 202375.6876.0072.9373.2773.271,152,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...