Skip to main content

Olo Inc Cl A (NY: OLO )

6.010 +0.030 (+0.50%)
Official Closing Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 5.960 6.055 5.910 6.010 1,073,537 +0.03(+0.50%)
Feb 23, 2024 5.970 6.140 5.880 5.980 1,504,608 +0.06(+1.01%)
Feb 22, 2024 6.840 6.840 5.775 5.920 3,743,798 +0.14(+2.42%)
Feb 21, 2024 5.790 5.850 5.660 5.780 1,518,913 -0.09(-1.53%)
Feb 20, 2024 5.820 5.890 5.690 5.870 858,717 -0.05(-0.84%)
Feb 16, 2024 5.900 6.015 5.850 5.920 1,802,366 -0.05(-0.84%)
Feb 15, 2024 6.000 6.060 5.840 5.970 1,031,265 +0.03(+0.51%)
Feb 14, 2024 5.590 6.000 5.550 5.940 1,242,417 +0.35(+6.26%)
Feb 13, 2024 5.700 5.850 5.570 5.590 1,081,766 -0.40(-6.68%)
Feb 12, 2024 5.810 6.100 5.810 5.990 1,355,482 +0.18(+3.10%)
Feb 09, 2024 5.660 5.860 5.660 5.810 914,312 +0.16(+2.83%)
Feb 08, 2024 5.510 5.685 5.490 5.650 581,822 +0.12(+2.17%)
Feb 07, 2024 5.500 5.590 5.455 5.530 816,716 +0.03(+0.55%)
Feb 06, 2024 5.370 5.510 5.340 5.500 663,668 +0.15(+2.80%)
Feb 05, 2024 5.320 5.390 5.272 5.350 1,092,040 -0.08(-1.47%)
Feb 02, 2024 5.280 5.495 5.260 5.430 754,045 +0.07(+1.31%)
Feb 01, 2024 5.260 5.378 5.200 5.360 683,132 +0.19(+3.68%)
Jan 31, 2024 5.240 5.400 5.170 5.170 922,883 -0.10(-1.90%)
Jan 30, 2024 5.350 5.560 5.255 5.270 1,087,507 -0.15(-2.77%)
Jan 29, 2024 5.110 5.430 5.110 5.420 905,120 +0.31(+6.07%)
Jan 26, 2024 5.180 5.230 5.110 5.110 654,683 -0.04(-0.78%)
Jan 25, 2024 5.140 5.180 5.090 5.150 767,684 +0.09(+1.78%)
Jan 24, 2024 5.150 5.220 5.043 5.060 909,433 -0.07(-1.36%)
Jan 23, 2024 5.120 5.190 5.020 5.130 856,355 +0.07(+1.38%)
Jan 22, 2024 5.040 5.180 5.000 5.060 829,945 +0.08(+1.61%)
Jan 19, 2024 4.980 5.020 4.850 4.980 702,535 +0.06(+1.22%)
Jan 18, 2024 4.900 4.980 4.840 4.920 1,009,344 +0.07(+1.44%)
Jan 17, 2024 4.800 4.850 4.770 4.850 1,033,096 -0.03(-0.61%)
Jan 16, 2024 4.960 4.987 4.850 4.880 1,095,540 -0.14(-2.79%)
Jan 12, 2024 5.190 5.270 5.010 5.020 732,737 -0.09(-1.76%)
Jan 11, 2024 5.190 5.230 5.020 5.110 1,057,322 -0.11(-2.11%)
Jan 10, 2024 5.190 5.250 5.150 5.220 1,017,597 +0.03(+0.58%)
Jan 09, 2024 5.200 5.305 5.170 5.190 822,867 -0.10(-1.89%)
Jan 08, 2024 5.070 5.310 5.070 5.290 948,008 +0.23(+4.55%)
Jan 05, 2024 5.060 5.180 5.050 5.060 1,144,727 -0.05(-0.98%)
Jan 04, 2024 5.050 5.180 5.040 5.110 903,911 +0.02(+0.39%)
Jan 03, 2024 5.330 5.350 5.070 5.090 1,222,967 -0.33(-6.09%)
Jan 02, 2024 5.620 5.660 5.390 5.420 1,085,841 -0.30(-5.24%)
Dec 29, 2023 5.850 5.930 5.700 5.720 835,271 -0.15(-2.56%)
Dec 28, 2023 5.800 5.900 5.800 5.870 722,388 +0.03(+0.51%)
Dec 27, 2023 5.840 5.900 5.665 5.840 1,035,102 -0.03(-0.51%)
Dec 26, 2023 5.770 5.930 5.735 5.870 661,196 +0.11(+1.91%)
Dec 22, 2023 5.750 5.800 5.680 5.760 817,184 +0.02(+0.35%)
Dec 21, 2023 5.550 5.740 5.530 5.740 1,077,683 +0.24(+4.36%)
Dec 20, 2023 5.810 5.935 5.470 5.500 2,548,926 -0.32(-5.50%)
Dec 19, 2023 5.870 5.945 5.785 5.820 2,043,944 +0.00(+0.00%)
Dec 18, 2023 5.910 5.940 5.795 5.820 1,040,270 -0.04(-0.68%)
Dec 15, 2023 5.990 6.070 5.780 5.860 1,809,998 -0.09(-1.51%)
Dec 14, 2023 6.000 6.145 5.830 5.950 1,476,620 +0.06(+1.02%)
Dec 13, 2023 5.630 5.920 5.556 5.890 1,186,825 +0.26(+4.62%)
Dec 12, 2023 5.650 5.690 5.535 5.630 1,168,389 +0.02(+0.36%)
Dec 11, 2023 5.650 5.710 5.540 5.610 774,352 -0.11(-1.92%)
Dec 08, 2023 5.600 5.721 5.552 5.720 922,226 +0.08(+1.42%)
Dec 07, 2023 5.720 5.820 5.605 5.640 1,218,235 -0.15(-2.59%)
Dec 06, 2023 5.750 5.870 5.690 5.790 1,305,057 +0.08(+1.40%)
Dec 05, 2023 5.890 6.120 5.650 5.710 1,484,531 -0.14(-2.39%)
Dec 04, 2023 5.620 5.980 5.620 5.850 2,066,576 +0.20(+3.54%)
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.