Ollies Bargain CS (NQ: OLLI )

84.77 USD +2.61 (+3.18%)
Official Closing Price Updated: 5:24 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 95.27 96.86 89.81 92.20 1,002,660 -2.53(-2.67%)
Jan 29, 2021 98.28 103.42 93.89 94.73 1,772,300 -2.82(-2.89%)
Jan 28, 2021 104.90 107.15 94.27 97.55 2,602,241 -8.78(-8.26%)
Jan 27, 2021 100.25 123.52 99.67 106.33 7,419,042 +5.99(+5.97%)
Jan 26, 2021 96.05 101.10 93.81 100.34 1,578,712 +4.42(+4.61%)
Jan 25, 2021 95.80 110.78 95.53 95.92 3,317,818 +1.43(+1.51%)
Jan 22, 2021 92.66 94.63 91.93 94.49 728,700 +1.29(+1.38%)
Jan 21, 2021 94.50 95.22 92.90 93.20 857,526 -0.46(-0.49%)
Jan 20, 2021 92.48 95.36 91.26 93.66 1,416,711 -1.67(-1.75%)
Jan 19, 2021 98.07 99.17 94.88 95.33 1,078,005 -2.77(-2.82%)
Jan 15, 2021 96.49 100.71 95.84 98.10 2,072,900 +1.60(+1.66%)
Jan 14, 2021 92.41 97.80 91.73 96.50 2,225,560 +0.47(+0.49%)
Jan 13, 2021 97.79 97.79 94.51 96.03 1,195,773 -2.11(-2.15%)
Jan 12, 2021 95.99 99.85 95.47 98.14 1,690,301 +2.75(+2.88%)
Jan 11, 2021 90.62 96.04 90.50 95.39 1,173,017 +4.06(+4.45%)
Jan 08, 2021 93.31 94.48 89.79 91.33 1,193,900 -1.70(-1.83%)
Jan 07, 2021 91.60 95.26 89.00 93.03 1,945,494 +2.17(+2.39%)
Jan 06, 2021 83.18 92.10 82.50 90.86 2,153,498 +6.74(+8.01%)
Jan 05, 2021 82.66 84.80 82.37 84.12 1,552,205 +2.19(+2.67%)
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.