Ollies Bargain CS (NQ: OLLI )

78.80 -0.02 (-0.03%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 68.77 69.35 66.74 67.91 1,655,675 -1.23(-1.78%)
Apr 29, 2020 72.25 72.77 69.01 69.14 2,331,195 -1.02(-1.45%)
Apr 28, 2020 69.65 72.42 68.66 70.16 2,778,606 +2.22(+3.27%)
Apr 27, 2020 62.73 70.39 62.43 67.94 2,966,838 +5.85(+9.42%)
Apr 24, 2020 60.58 62.49 59.62 62.09 1,436,700 +2.10(+3.50%)
Apr 23, 2020 60.54 61.21 59.52 59.99 1,552,187 -0.50(-0.83%)
Apr 22, 2020 59.36 61.60 58.61 60.49 1,354,959 +2.55(+4.40%)
Apr 21, 2020 58.10 58.83 56.93 57.94 1,467,822 -1.07(-1.81%)
Apr 20, 2020 57.58 60.31 56.98 59.01 1,611,800 +0.99(+1.71%)
Apr 17, 2020 56.14 58.04 53.92 58.02 1,328,800 +2.99(+5.43%)
Apr 16, 2020 53.30 56.06 53.21 55.03 1,000,901 +1.84(+3.46%)
Apr 15, 2020 51.28 53.41 50.84 53.19 965,487 -0.36(-0.67%)
Apr 14, 2020 55.12 55.77 53.04 53.55 1,709,455 -0.69(-1.27%)
Apr 13, 2020 54.27 54.59 51.74 54.24 1,236,369 -0.40(-0.73%)
Apr 09, 2020 54.63 56.83 54.01 54.64 1,250,900 +1.39(+2.61%)
Apr 08, 2020 51.98 54.95 51.24 53.25 1,044,525 +1.66(+3.22%)
Apr 07, 2020 50.00 53.03 50.00 51.59 1,789,210 +3.20(+6.61%)
Apr 06, 2020 46.39 48.74 45.56 48.39 1,312,475 +3.80(+8.52%)
Apr 03, 2020 46.89 47.68 43.58 44.59 2,204,900 -2.06(-4.42%)
Apr 02, 2020 44.37 47.03 44.03 46.65 1,455,744 +1.70(+3.78%)
Apr 01, 2020 44.45 45.71 43.80 44.95 2,075,017 -1.39(-3.00%)
Mar 31, 2020 45.33 48.16 45.03 46.34 1,652,923 +0.55(+1.20%)
Mar 30, 2020 43.51 46.42 42.15 45.79 2,111,282 +2.15(+4.93%)
Mar 27, 2020 40.73 44.36 40.30 43.64 1,566,900 +1.24(+2.92%)
Mar 26, 2020 42.28 42.82 41.09 42.40 1,503,451 +0.73(+1.75%)
Mar 25, 2020 42.09 44.29 39.64 41.67 1,653,393 +0.18(+0.43%)
Mar 24, 2020 43.38 44.22 40.53 41.49 2,525,580 +1.40(+3.49%)
Mar 23, 2020 38.13 42.24 34.63 40.09 1,894,961 +1.31(+3.38%)
Mar 20, 2020 36.08 40.50 35.27 38.78 4,482,700 +0.72(+1.89%)
Mar 19, 2020 33.83 40.11 32.26 38.06 3,326,704 +3.81(+11.12%)
Mar 18, 2020 38.95 39.71 28.83 34.25 3,487,725 -6.75(-16.46%)
Mar 17, 2020 39.45 41.96 38.43 41.00 2,913,966 +2.37(+6.14%)
Mar 16, 2020 40.57 44.73 38.55 38.63 1,879,617 -6.40(-14.21%)
Mar 13, 2020 41.82 45.03 40.67 45.03 2,448,400 +5.65(+14.35%)
Mar 12, 2020 43.34 43.73 38.62 39.38 1,955,069 -6.95(-15.00%)
Mar 11, 2020 48.44 49.57 46.19 46.33 2,254,221 -3.29(-6.63%)
Mar 10, 2020 48.71 49.62 45.63 49.62 1,155,045 +2.62(+5.57%)
Mar 09, 2020 45.92 48.43 45.41 47.00 1,551,122 -2.15(-4.37%)
Mar 06, 2020 44.95 49.40 44.44 49.15 1,846,500 +3.09(+6.71%)
Mar 05, 2020 48.77 49.13 45.17 46.06 2,108,714 -3.94(-7.88%)
Mar 04, 2020 51.46 51.70 48.56 50.00 1,301,167 -1.27(-2.48%)
Mar 03, 2020 52.20 53.71 49.94 51.27 1,322,680 -1.00(-1.91%)
Mar 02, 2020 51.07 52.34 48.66 52.27 1,773,268 +1.40(+2.75%)
Feb 28, 2020 49.29 50.98 48.78 50.87 3,740,600 -0.34(-0.66%)
Feb 27, 2020 51.30 53.19 49.18 51.21 2,780,851 -1.59(-3.01%)
Feb 26, 2020 55.17 56.20 52.78 52.80 1,878,914 -2.24(-4.07%)
Feb 25, 2020 56.01 56.42 54.13 55.04 1,342,242 -0.54(-0.97%)
Feb 24, 2020 53.60 55.90 53.60 55.58 1,179,646 -1.52(-2.66%)
Feb 21, 2020 56.43 58.05 55.85 57.10 1,110,400 +0.17(+0.30%)
Feb 20, 2020 55.48 57.47 55.25 56.93 1,521,316 +1.47(+2.65%)
Feb 19, 2020 54.61 55.72 54.33 55.46 882,532 +1.02(+1.87%)
Feb 18, 2020 56.05 56.72 53.67 54.44 1,657,655 -1.74(-3.10%)
Feb 14, 2020 56.34 57.16 55.13 56.18 2,430,700 +1.83(+3.37%)
Feb 13, 2020 53.13 55.33 53.13 54.35 2,645,967 +1.42(+2.68%)
Feb 12, 2020 51.24 53.04 50.85 52.93 1,517,851 +1.92(+3.76%)
Feb 11, 2020 48.95 51.47 48.25 51.01 1,915,418 +2.07(+4.23%)
Feb 10, 2020 49.39 49.72 46.97 48.94 2,330,580 -0.45(-0.91%)
Feb 07, 2020 51.40 51.69 49.25 49.39 2,697,400 -2.77(-5.31%)
Feb 06, 2020 54.44 54.44 52.01 52.16 1,511,996 -1.83(-3.39%)
Feb 05, 2020 55.20 55.20 53.93 53.99 847,296 -0.38(-0.70%)
Feb 04, 2020 54.29 55.55 53.76 54.37 1,277,012 +0.83(+1.55%)
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.