Ollies Bargain CS (NQ: OLLI )

95.81 USD +0.86 (+0.91%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 95.66 96.61 93.86 94.95 980,423 -0.45(-0.47%)
Apr 21, 2021 94.83 98.58 94.76 95.40 906,007 +0.79(+0.84%)
Apr 20, 2021 95.06 96.85 94.10 94.61 808,190 -0.27(-0.28%)
Apr 19, 2021 95.70 96.95 94.35 94.88 954,006 -0.85(-0.89%)
Apr 16, 2021 94.33 97.58 94.33 95.73 1,678,200 +1.63(+1.73%)
Apr 15, 2021 91.22 94.29 90.89 94.10 943,857 +3.30(+3.63%)
Apr 14, 2021 90.10 92.00 89.61 90.80 696,612 +0.88(+0.98%)
Apr 13, 2021 91.46 91.68 88.82 89.92 732,369 -1.20(-1.32%)
Apr 12, 2021 89.12 91.52 88.23 91.12 787,890 +2.28(+2.57%)
Apr 09, 2021 86.97 88.94 85.86 88.84 448,500 +2.18(+2.52%)
Apr 08, 2021 86.41 87.67 85.96 86.66 587,801 +0.10(+0.12%)
Apr 07, 2021 89.00 89.97 85.65 86.56 649,509 -2.73(-3.06%)
Apr 06, 2021 89.00 91.68 88.83 89.29 655,467 -0.51(-0.57%)
Apr 05, 2021 88.64 90.18 87.39 89.80 775,306 +1.60(+1.81%)
Apr 01, 2021 87.30 88.67 86.02 88.20 1,554,900 +1.20(+1.38%)
Mar 31, 2021 87.99 88.29 86.35 87.00 545,166 -1.03(-1.17%)
Mar 30, 2021 86.51 88.55 86.18 88.03 388,918 +1.72(+1.99%)
Mar 29, 2021 88.02 89.67 85.92 86.31 579,635 -2.08(-2.35%)
Mar 26, 2021 85.00 88.50 84.58 88.39 800,200 +3.39(+3.99%)
Mar 25, 2021 81.65 85.72 81.31 85.00 1,038,119 +3.03(+3.70%)
Mar 24, 2021 85.32 85.57 81.60 81.97 849,118 -3.35(-3.93%)
Mar 23, 2021 85.50 87.23 83.92 85.32 989,065 -0.71(-0.83%)
Mar 22, 2021 88.66 90.77 85.76 86.03 1,794,695 -3.59(-4.01%)
Mar 19, 2021 90.52 90.74 86.70 89.62 1,908,200 +3.61(+4.20%)
Mar 18, 2021 89.94 90.99 85.05 86.01 1,413,492 -4.22(-4.68%)
Mar 17, 2021 90.34 90.65 88.61 90.23 610,521 -0.43(-0.47%)
Mar 16, 2021 94.81 94.81 89.84 90.66 586,107 -3.62(-3.84%)
Mar 15, 2021 91.09 94.42 90.57 94.28 703,175 +4.48(+4.99%)
Mar 12, 2021 92.20 92.31 89.10 89.80 1,010,500 -2.63(-2.85%)
Mar 11, 2021 91.17 93.58 91.16 92.43 518,449 +2.28(+2.53%)
Mar 10, 2021 94.01 95.62 90.06 90.15 1,011,255 -4.76(-5.02%)
Mar 09, 2021 92.53 95.49 91.23 94.91 1,195,804 +3.81(+4.18%)
Mar 08, 2021 84.99 91.78 84.87 91.10 1,280,774 +6.33(+7.47%)
Mar 05, 2021 83.32 85.67 80.64 84.77 1,099,800 +2.61(+3.18%)
Mar 04, 2021 85.49 85.89 81.37 82.16 1,043,973 -3.54(-4.13%)
Mar 03, 2021 83.80 86.64 83.43 85.70 892,697 +1.64(+1.95%)
Mar 02, 2021 86.98 87.16 83.39 84.06 773,665 -2.66(-3.07%)
Mar 01, 2021 83.52 87.10 82.98 86.72 1,305,621 +4.04(+4.89%)
Feb 26, 2021 82.26 83.75 81.32 82.68 1,332,500 +0.36(+0.44%)
Feb 25, 2021 87.21 87.98 81.98 82.32 793,974 -5.08(-5.81%)
Feb 24, 2021 89.31 89.31 85.79 87.40 1,016,191 -1.65(-1.85%)
Feb 23, 2021 91.07 91.82 86.26 89.05 928,088 -3.02(-3.28%)
Feb 22, 2021 94.42 95.70 91.64 92.07 861,254 -2.77(-2.92%)
Feb 19, 2021 96.72 97.45 93.05 94.84 616,800 -1.21(-1.26%)
Feb 18, 2021 92.72 97.37 92.30 96.05 791,868 +2.66(+2.85%)
Feb 17, 2021 95.39 95.85 92.56 93.39 608,386 -1.45(-1.53%)
Feb 16, 2021 93.69 95.09 93.18 94.84 755,096 +1.31(+1.40%)
Feb 12, 2021 92.60 93.79 92.44 93.53 441,400 +1.45(+1.57%)
Feb 11, 2021 93.97 95.18 91.20 92.08 705,598 -1.32(-1.41%)
Feb 10, 2021 92.57 94.18 91.27 93.40 619,828 +0.45(+0.48%)
Feb 09, 2021 92.46 93.93 91.55 92.95 638,680 +0.76(+0.82%)
Feb 08, 2021 92.17 94.29 91.86 92.19 712,173 +0.81(+0.89%)
Feb 05, 2021 92.25 93.45 89.91 91.38 669,500 -0.67(-0.73%)
Feb 04, 2021 91.67 93.10 91.18 92.05 807,828 +0.41(+0.45%)
Feb 03, 2021 91.84 93.31 89.91 91.64 735,287 +0.06(+0.07%)
Feb 02, 2021 92.66 93.06 89.01 91.58 1,294,062 -0.62(-0.67%)
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.