Olo Inc. (OLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.8300 | 4.8900 | 4.8100 | 4.8400 | 4.8400 | 887,670 |
| Apr 24, 2024 | 4.9100 | 4.9500 | 4.8700 | 4.9100 | 4.9100 | 1,241,100 |
| Apr 23, 2024 | 4.6900 | 4.9400 | 4.6900 | 4.9200 | 4.9200 | 1,327,100 |
| Apr 22, 2024 | 4.7100 | 4.7300 | 4.6500 | 4.7000 | 4.7000 | 908,000 |
| Apr 19, 2024 | 4.6700 | 4.7400 | 4.6400 | 4.6700 | 4.6700 | 623,900 |
| Apr 18, 2024 | 4.7300 | 4.8100 | 4.6800 | 4.6900 | 4.6900 | 852,000 |
| Apr 17, 2024 | 4.8700 | 4.8850 | 4.7200 | 4.7300 | 4.7300 | 598,600 |
| Apr 16, 2024 | 4.8400 | 4.9100 | 4.8000 | 4.8400 | 4.8400 | 814,700 |
| Apr 15, 2024 | 4.9900 | 5.0000 | 4.8400 | 4.8700 | 4.8700 | 721,200 |
| Apr 12, 2024 | 5.1000 | 5.1400 | 4.9500 | 4.9900 | 4.9900 | 681,300 |
| Apr 11, 2024 | 5.0500 | 5.1600 | 5.0250 | 5.1600 | 5.1600 | 1,029,000 |
| Apr 10, 2024 | 5.0800 | 5.1350 | 4.9800 | 5.0500 | 5.0500 | 920,700 |
| Apr 09, 2024 | 5.2100 | 5.3000 | 5.2000 | 5.2600 | 5.2600 | 735,600 |
| Apr 08, 2024 | 5.1800 | 5.2600 | 5.1500 | 5.2100 | 5.2100 | 694,800 |
| Apr 05, 2024 | 5.1100 | 5.1850 | 5.0900 | 5.1400 | 5.1400 | 964,600 |
| Apr 04, 2024 | 5.2700 | 5.3200 | 5.1400 | 5.1500 | 5.1500 | 737,100 |
| Apr 03, 2024 | 5.1800 | 5.2500 | 5.1500 | 5.1900 | 5.1900 | 653,600 |
| Apr 02, 2024 | 5.2800 | 5.2800 | 5.2050 | 5.2300 | 5.2300 | 610,200 |
| Apr 01, 2024 | 5.5100 | 5.5700 | 5.3450 | 5.3700 | 5.3700 | 553,000 |
| Mar 28, 2024 | 5.2900 | 5.6250 | 5.2900 | 5.4900 | 5.4900 | 856,300 |
| Mar 27, 2024 | 5.3100 | 5.3400 | 5.2250 | 5.2900 | 5.2900 | 699,000 |
| Mar 26, 2024 | 5.3100 | 5.3500 | 5.2200 | 5.2400 | 5.2400 | 662,300 |
| Mar 25, 2024 | 5.2000 | 5.3000 | 5.2000 | 5.2600 | 5.2600 | 709,500 |
| Mar 22, 2024 | 5.5000 | 5.5000 | 5.1950 | 5.2000 | 5.2000 | 976,600 |
| Mar 21, 2024 | 5.6100 | 5.6500 | 5.4700 | 5.5000 | 5.5000 | 1,201,400 |
| Mar 20, 2024 | 5.4800 | 5.5550 | 5.4100 | 5.5300 | 5.5300 | 650,200 |
| Mar 19, 2024 | 5.3400 | 5.5200 | 5.3250 | 5.5000 | 5.5000 | 878,100 |
| Mar 18, 2024 | 5.3700 | 5.4400 | 5.3400 | 5.3900 | 5.3900 | 530,800 |
| Mar 15, 2024 | 5.3700 | 5.4200 | 5.2700 | 5.3700 | 5.3700 | 1,213,000 |
| Mar 14, 2024 | 5.4000 | 5.5500 | 5.3900 | 5.4400 | 5.4400 | 1,114,200 |
| Mar 13, 2024 | 5.5100 | 5.6700 | 5.3700 | 5.4100 | 5.4100 | 1,035,500 |
| Mar 12, 2024 | 5.6100 | 5.6700 | 5.4900 | 5.5800 | 5.5800 | 941,700 |
| Mar 11, 2024 | 5.5400 | 5.7050 | 5.5400 | 5.6100 | 5.6100 | 1,063,100 |
| Mar 08, 2024 | 5.6300 | 5.8000 | 5.5800 | 5.5900 | 5.5900 | 896,500 |
| Mar 07, 2024 | 5.6700 | 5.7200 | 5.5600 | 5.5900 | 5.5900 | 729,800 |
| Mar 06, 2024 | 5.7000 | 5.7500 | 5.5200 | 5.5900 | 5.5900 | 1,480,700 |
| Mar 05, 2024 | 5.9500 | 5.9800 | 5.5900 | 5.6100 | 5.6100 | 954,000 |
| Mar 04, 2024 | 5.9400 | 6.0800 | 5.8050 | 6.0400 | 6.0400 | 1,001,600 |
| Mar 01, 2024 | 5.8100 | 5.9800 | 5.7500 | 5.9200 | 5.9200 | 706,400 |
| Feb 29, 2024 | 5.9400 | 5.9500 | 5.7550 | 5.8200 | 5.8200 | 1,002,700 |
| Feb 28, 2024 | 6.0100 | 6.1000 | 5.8300 | 5.8300 | 5.8300 | 705,100 |
| Feb 27, 2024 | 6.0900 | 6.1500 | 6.0000 | 6.1000 | 6.1000 | 914,000 |
| Feb 26, 2024 | 5.9600 | 6.0550 | 5.9100 | 6.0100 | 6.0100 | 1,073,300 |
| Feb 23, 2024 | 5.9700 | 6.1400 | 5.8800 | 5.9800 | 5.9800 | 1,504,600 |
| Feb 22, 2024 | 6.8400 | 6.8400 | 5.7750 | 5.9200 | 5.9200 | 3,743,800 |
| Feb 21, 2024 | 5.7900 | 5.8500 | 5.6600 | 5.7800 | 5.7800 | 1,519,100 |
| Feb 20, 2024 | 5.8200 | 5.8900 | 5.6900 | 5.8700 | 5.8700 | 858,700 |
| Feb 16, 2024 | 5.9000 | 6.0150 | 5.8500 | 5.9200 | 5.9200 | 1,802,400 |
| Feb 15, 2024 | 6.0000 | 6.0600 | 5.8400 | 5.9700 | 5.9700 | 1,031,300 |
| Feb 14, 2024 | 5.5900 | 6.0000 | 5.5500 | 5.9400 | 5.9400 | 1,242,400 |
| Feb 13, 2024 | 5.7000 | 5.8500 | 5.5700 | 5.5900 | 5.5900 | 1,081,800 |
| Feb 12, 2024 | 5.8100 | 6.1000 | 5.8100 | 5.9900 | 5.9900 | 1,355,500 |
| Feb 09, 2024 | 5.6600 | 5.8600 | 5.6600 | 5.8100 | 5.8100 | 914,300 |
| Feb 08, 2024 | 5.5100 | 5.6850 | 5.4900 | 5.6500 | 5.6500 | 581,800 |
| Feb 07, 2024 | 5.5000 | 5.5900 | 5.4550 | 5.5300 | 5.5300 | 817,300 |
| Feb 06, 2024 | 5.3700 | 5.5100 | 5.3400 | 5.5000 | 5.5000 | 663,700 |
| Feb 05, 2024 | 5.3200 | 5.3900 | 5.2730 | 5.3500 | 5.3500 | 1,092,000 |
| Feb 02, 2024 | 5.2800 | 5.4950 | 5.2600 | 5.4300 | 5.4300 | 754,000 |
| Feb 01, 2024 | 5.2600 | 5.3780 | 5.2000 | 5.3600 | 5.3600 | 683,100 |
| Jan 31, 2024 | 5.2400 | 5.4000 | 5.1700 | 5.1700 | 5.1700 | 922,900 |
| Jan 30, 2024 | 5.3500 | 5.5600 | 5.2550 | 5.2700 | 5.2700 | 1,087,500 |
| Jan 29, 2024 | 5.1100 | 5.4300 | 5.1100 | 5.4200 | 5.4200 | 905,100 |
| Jan 26, 2024 | 5.1800 | 5.2300 | 5.1100 | 5.1100 | 5.1100 | 654,700 |
| Jan 25, 2024 | 5.1400 | 5.1800 | 5.0900 | 5.1500 | 5.1500 | 767,700 |
| Jan 24, 2024 | 5.1500 | 5.2200 | 5.0430 | 5.0600 | 5.0600 | 909,400 |
| Jan 23, 2024 | 5.1200 | 5.1900 | 5.0200 | 5.1300 | 5.1300 | 854,100 |
| Jan 22, 2024 | 5.0400 | 5.1800 | 5.0000 | 5.0600 | 5.0600 | 829,900 |
| Jan 19, 2024 | 4.9800 | 5.0200 | 4.8500 | 4.9800 | 4.9800 | 702,400 |
| Jan 18, 2024 | 4.9000 | 4.9800 | 4.8400 | 4.9200 | 4.9200 | 1,009,300 |
| Jan 17, 2024 | 4.8000 | 4.8500 | 4.7700 | 4.8500 | 4.8500 | 1,033,100 |
| Jan 16, 2024 | 4.9600 | 4.9870 | 4.8500 | 4.8800 | 4.8800 | 1,095,500 |
| Jan 12, 2024 | 5.1900 | 5.2700 | 5.0100 | 5.0200 | 5.0200 | 732,700 |
| Jan 11, 2024 | 5.1900 | 5.2300 | 5.0200 | 5.1100 | 5.1100 | 1,057,300 |
| Jan 10, 2024 | 5.1900 | 5.2500 | 5.1500 | 5.2200 | 5.2200 | 1,017,600 |
| Jan 09, 2024 | 5.2000 | 5.3050 | 5.1700 | 5.1900 | 5.1900 | 822,900 |
| Jan 08, 2024 | 5.0700 | 5.3100 | 5.0700 | 5.2900 | 5.2900 | 949,000 |
| Jan 05, 2024 | 5.0600 | 5.1800 | 5.0500 | 5.0600 | 5.0600 | 1,144,700 |
| Jan 04, 2024 | 5.0500 | 5.1800 | 5.0400 | 5.1100 | 5.1100 | 903,900 |
| Jan 03, 2024 | 5.3300 | 5.3500 | 5.0700 | 5.0900 | 5.0900 | 1,223,000 |
| Jan 02, 2024 | 5.6200 | 5.6600 | 5.3900 | 5.4200 | 5.4200 | 1,085,800 |
| Dec 29, 2023 | 5.8500 | 5.9300 | 5.7000 | 5.7200 | 5.7200 | 835,300 |
| Dec 28, 2023 | 5.8000 | 5.9000 | 5.8000 | 5.8700 | 5.8700 | 722,400 |
| Dec 27, 2023 | 5.8400 | 5.9000 | 5.6650 | 5.8400 | 5.8400 | 1,035,100 |
| Dec 26, 2023 | 5.7700 | 5.9300 | 5.7350 | 5.8700 | 5.8700 | 661,200 |
| Dec 22, 2023 | 5.7500 | 5.8000 | 5.6800 | 5.7600 | 5.7600 | 817,200 |
| Dec 21, 2023 | 5.5500 | 5.7400 | 5.5300 | 5.7400 | 5.7400 | 1,077,700 |
| Dec 20, 2023 | 5.8100 | 5.9350 | 5.4700 | 5.5000 | 5.5000 | 2,548,900 |
| Dec 19, 2023 | 5.8700 | 5.9450 | 5.7850 | 5.8200 | 5.8200 | 2,043,900 |
| Dec 18, 2023 | 5.9100 | 5.9400 | 5.7950 | 5.8200 | 5.8200 | 1,040,300 |
| Dec 15, 2023 | 5.9900 | 6.0700 | 5.7800 | 5.8600 | 5.8600 | 1,810,000 |
| Dec 14, 2023 | 6.0000 | 6.1450 | 5.8300 | 5.9500 | 5.9500 | 1,476,600 |
| Dec 13, 2023 | 5.6300 | 5.9200 | 5.5560 | 5.8900 | 5.8900 | 1,186,800 |
| Dec 12, 2023 | 5.6500 | 5.6900 | 5.5350 | 5.6300 | 5.6300 | 1,168,400 |
| Dec 11, 2023 | 5.6500 | 5.7100 | 5.5400 | 5.6100 | 5.6100 | 774,200 |
| Dec 08, 2023 | 5.6000 | 5.7210 | 5.5520 | 5.7200 | 5.7200 | 922,200 |
| Dec 07, 2023 | 5.7200 | 5.8200 | 5.6050 | 5.6400 | 5.6400 | 1,218,200 |
| Dec 06, 2023 | 5.7500 | 5.8700 | 5.6900 | 5.7900 | 5.7900 | 1,305,100 |
| Dec 05, 2023 | 5.8900 | 6.1200 | 5.6500 | 5.7100 | 5.7100 | 1,484,900 |
| Dec 04, 2023 | 5.6200 | 5.9800 | 5.6200 | 5.8500 | 5.8500 | 2,067,500 |
| Dec 01, 2023 | 5.3000 | 5.6700 | 5.3000 | 5.6500 | 5.6500 | 1,642,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.