Ollies Bargain CS (NQ: OLLI )

73.21 +0.92 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 72.00 73.85 71.95 73.21 711,395 +0.92(+1.27%)
Apr 18, 2024 72.07 72.95 71.60 72.29 662,929 +1.14(+1.60%)
Apr 17, 2024 72.48 73.09 70.43 71.15 906,006 -0.74(-1.03%)
Apr 16, 2024 72.44 72.62 71.47 71.89 1,028,637 -0.52(-0.72%)
Apr 15, 2024 72.59 74.67 71.67 72.41 953,815 +0.89(+1.24%)
Apr 12, 2024 72.64 73.25 71.45 71.52 759,704 -1.60(-2.19%)
Apr 11, 2024 73.38 73.56 71.78 73.12 834,256 +0.30(+0.41%)
Apr 10, 2024 71.95 72.97 71.18 72.82 1,011,864 -0.08(-0.11%)
Apr 09, 2024 72.97 73.62 72.01 72.90 992,673 -0.07(-0.10%)
Apr 08, 2024 73.10 75.09 72.96 72.97 1,319,251 -0.46(-0.63%)
Apr 05, 2024 72.74 74.48 72.39 73.43 1,179,838 +2.27(+3.19%)
Apr 04, 2024 68.83 72.43 68.83 71.16 1,762,573 +2.71(+3.96%)
Apr 03, 2024 71.22 71.25 68.05 68.45 1,440,060 -2.97(-4.16%)
Apr 02, 2024 73.28 73.48 71.10 71.42 1,256,048 -2.81(-3.79%)
Apr 01, 2024 78.76 78.76 74.19 74.23 1,837,587 -5.34(-6.71%)
Mar 28, 2024 78.87 79.66 79.08 79.57 601,747 +0.75(+0.95%)
Mar 27, 2024 77.53 78.83 76.79 78.82 857,714 +2.72(+3.57%)
Mar 26, 2024 79.00 79.75 75.96 76.10 1,227,394 -3.26(-4.11%)
Mar 25, 2024 78.14 79.96 77.76 79.36 953,419 +1.19(+1.52%)
Mar 22, 2024 79.47 80.12 77.81 78.17 1,240,647 -1.46(-1.83%)
Mar 21, 2024 76.83 80.28 76.54 79.63 1,353,429 +3.34(+4.38%)
Mar 20, 2024 74.64 78.00 73.59 76.29 3,089,945 +0.94(+1.25%)
Mar 19, 2024 75.03 75.72 73.95 75.35 2,142,985 +0.35(+0.47%)
Mar 18, 2024 74.04 75.07 73.56 75.00 1,628,831 +1.00(+1.35%)
Mar 15, 2024 74.60 75.91 73.21 74.00 1,467,322 -0.65(-0.87%)
Mar 14, 2024 75.53 76.39 73.22 74.65 942,566 +0.00(+0.00%)
Mar 13, 2024 73.09 75.02 73.01 74.65 999,174 +0.13(+0.17%)
Mar 12, 2024 74.84 76.28 74.34 74.52 554,775 -0.93(-1.23%)
Mar 11, 2024 74.94 75.78 73.94 75.45 618,508 +0.90(+1.21%)
Mar 08, 2024 75.42 75.52 73.64 74.55 470,099 -0.73(-0.97%)
Mar 07, 2024 74.81 75.93 74.35 75.28 525,365 +0.36(+0.48%)
Mar 06, 2024 76.23 76.73 74.46 74.92 729,471 -1.25(-1.64%)
Mar 05, 2024 76.91 77.28 75.31 76.17 890,192 -0.83(-1.08%)
Mar 04, 2024 78.96 80.09 76.89 77.00 761,262 -1.96(-2.48%)
Mar 01, 2024 79.67 80.16 78.46 78.96 607,971 -1.21(-1.51%)
Feb 29, 2024 80.04 80.89 79.17 80.17 658,802 +0.74(+0.93%)
Feb 28, 2024 80.78 81.43 79.35 79.43 656,808 -1.73(-2.13%)
Feb 27, 2024 81.25 82.04 80.58 81.16 609,910 -0.02(-0.02%)
Feb 26, 2024 82.50 84.38 81.12 81.18 561,438 -1.48(-1.79%)
Feb 23, 2024 80.72 83.44 80.72 82.66 1,023,622 +1.78(+2.20%)
Feb 22, 2024 80.04 81.18 79.55 80.88 711,199 +1.20(+1.51%)
Feb 21, 2024 79.59 81.06 78.58 79.68 687,684 -0.15(-0.19%)
Feb 20, 2024 78.23 81.61 78.04 79.83 1,203,175 +2.01(+2.58%)
Feb 16, 2024 76.34 78.00 75.28 77.82 622,236 +1.20(+1.57%)
Feb 15, 2024 78.08 78.08 76.42 76.62 567,193 -1.36(-1.74%)
Feb 14, 2024 79.09 79.47 76.53 77.98 777,883 -0.56(-0.71%)
Feb 13, 2024 77.49 78.65 76.34 78.54 1,005,289 -0.30(-0.38%)
Feb 12, 2024 76.50 78.85 76.31 78.84 1,100,181 +2.33(+3.05%)
Feb 09, 2024 75.54 76.55 75.11 76.51 387,628 +0.89(+1.18%)
Feb 08, 2024 74.19 77.48 73.81 75.62 604,018 +1.65(+2.23%)
Feb 07, 2024 75.52 75.52 73.33 73.97 679,041 -1.04(-1.39%)
Feb 06, 2024 73.15 75.11 72.72 75.01 511,126 +1.86(+2.54%)
Feb 05, 2024 74.33 75.07 73.14 73.15 532,511 -1.92(-2.56%)
Feb 02, 2024 73.61 75.95 72.92 75.07 559,058 +0.67(+0.90%)
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.