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

Olo Inc Cl A (NY: OLO )

5.740 +0.050 (+0.88%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
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%)
Apr 02, 2018 5.780 5.780 5.490 5.537 7,732 -0.13(-2.34%)
Mar 29, 2018 5.670 5.670 5.670 0 +0.02(+0.35%)
Mar 28, 2018 5.680 5.680 5.650 5.650 601 -0.03(-0.53%)
Mar 27, 2018 5.705 5.705 5.680 5.680 418 +0.01(+0.18%)
Mar 26, 2018 5.680 5.688 5.670 5.670 12,291 -0.04(-0.70%)
Mar 23, 2018 5.694 5.710 5.690 5.710 1,188 +0.05(+0.88%)
Mar 22, 2018 5.670 5.690 5.620 5.660 11,042 +0.07(+1.20%)
Mar 21, 2018 5.593 5.593 5.593 5.593 2,785 +0.04(+0.75%)
Mar 20, 2018 5.500 5.551 5.500 5.551 1,472 +0.09(+1.68%)
Mar 19, 2018 5.430 5.460 5.420 5.460 6,741 +0.01(+0.18%)
Mar 16, 2018 5.430 5.450 5.430 5.450 496 +0.04(+0.73%)
Mar 15, 2018 5.380 5.410 5.380 5.410 1,201 +0.05(+0.89%)
Mar 14, 2018 5.384 5.421 5.350 5.363 3,153 -0.00(-0.03%)
Mar 13, 2018 5.364 5.364 5.364 5.364 2,034 +0.01(+0.12%)
Mar 12, 2018 5.420 5.420 5.351 5.358 4,236 -0.10(-1.87%)
Mar 09, 2018 5.460 5.460 5.460 5.460 12,977 +0.11(+2.06%)
Mar 08, 2018 5.260 5.350 5.260 5.350 6,587 +0.05(+0.94%)
Mar 07, 2018 5.300 5.300 5.300 5.300 1,410 -0.10(-1.79%)
Mar 06, 2018 5.400 5.400 5.370 5.397 2,968 -0.00(-0.06%)
Mar 05, 2018 5.300 5.400 5.300 5.400 1,507 +0.09(+1.69%)
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.