Skip to main content

Ollies Bargain CS (NQ: OLLI )

78.80 -0.02 (-0.03%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 85.89 86.35 83.95 85.33 1,084,700 +0.07(+0.08%)
Mar 28, 2019 84.26 87.11 83.61 85.26 1,458,688 +1.84(+2.21%)
Mar 27, 2019 79.11 84.43 78.76 83.42 2,174,126 +1.86(+2.28%)
Mar 26, 2019 81.69 82.56 80.46 81.56 1,584,711 +0.77(+0.95%)
Mar 25, 2019 79.23 81.61 79.00 80.79 1,224,534 +1.36(+1.71%)
Mar 22, 2019 80.12 81.10 79.42 79.43 625,300 -1.27(-1.57%)
Mar 21, 2019 79.63 81.60 79.62 80.70 758,435 +0.81(+1.01%)
Mar 20, 2019 79.63 80.71 78.72 79.89 988,798 +0.14(+0.18%)
Mar 19, 2019 81.81 81.94 79.75 79.75 1,300,651 -1.44(-1.77%)
Mar 18, 2019 79.61 81.50 79.50 81.19 579,009 +1.73(+2.18%)
Mar 15, 2019 80.49 80.61 78.10 79.46 1,146,700 -1.17(-1.45%)
Mar 14, 2019 80.21 80.87 78.81 80.63 618,079 +0.32(+0.40%)
Mar 13, 2019 79.57 80.84 79.27 80.31 728,389 +0.73(+0.92%)
Mar 12, 2019 80.50 80.50 78.39 79.58 672,874 -0.99(-1.23%)
Mar 11, 2019 80.03 82.13 79.88 80.57 800,561 +0.63(+0.79%)
Mar 08, 2019 80.32 81.09 79.11 79.94 824,300 -1.06(-1.31%)
Mar 07, 2019 83.89 83.89 80.93 81.00 1,150,788 -3.24(-3.85%)
Mar 06, 2019 85.57 86.06 83.71 84.24 753,871 -1.24(-1.45%)
Mar 05, 2019 85.47 86.46 84.98 85.48 453,618 +0.48(+0.56%)
Mar 04, 2019 87.79 87.79 84.27 85.00 815,731 -2.74(-3.12%)
Mar 01, 2019 89.15 89.33 86.97 87.74 690,200 -0.48(-0.54%)
Feb 28, 2019 88.30 88.97 87.37 88.22 566,559 -0.34(-0.38%)
Feb 27, 2019 87.55 89.21 87.03 88.56 678,460 +0.86(+0.98%)
Feb 26, 2019 88.22 89.01 86.83 87.70 519,447 -0.78(-0.88%)
Feb 25, 2019 89.18 89.97 88.29 88.48 619,080 -0.02(-0.02%)
Feb 22, 2019 88.19 88.60 87.40 88.50 558,500 +0.92(+1.05%)
Feb 21, 2019 88.30 88.63 87.07 87.58 494,218 -0.73(-0.83%)
Feb 20, 2019 87.76 88.31 86.76 88.31 434,691 +0.74(+0.85%)
Feb 19, 2019 87.15 88.12 86.39 87.57 565,625 +0.21(+0.24%)
Feb 15, 2019 87.75 88.13 87.09 87.36 460,900 +0.22(+0.25%)
Feb 14, 2019 87.49 88.60 86.50 87.14 534,567 -0.89(-1.01%)
Feb 13, 2019 87.00 88.12 85.42 88.03 491,534 +1.41(+1.63%)
Feb 12, 2019 85.22 87.42 84.94 86.62 762,173 +1.84(+2.17%)
Feb 11, 2019 83.54 84.92 82.91 84.78 473,891 +1.74(+2.10%)
Feb 08, 2019 81.65 83.55 81.62 83.04 638,700 +0.80(+0.97%)
Feb 07, 2019 80.81 82.67 80.60 82.24 849,917 +1.10(+1.36%)
Feb 06, 2019 81.89 81.92 80.09 81.14 402,279 -0.76(-0.93%)
Feb 05, 2019 80.81 82.12 80.43 81.90 765,497 +1.37(+1.70%)
Feb 04, 2019 79.23 80.88 78.49 80.53 547,739 +1.18(+1.49%)
Feb 01, 2019 77.90 79.77 77.37 79.35 837,800 +1.18(+1.51%)
Jan 31, 2019 77.14 78.54 76.50 78.17 465,081 +1.27(+1.65%)
Jan 30, 2019 77.20 78.00 76.05 76.90 513,617 +0.07(+0.09%)
Jan 29, 2019 76.60 77.21 76.06 76.83 462,176 +0.15(+0.20%)
Jan 28, 2019 77.17 77.75 76.29 76.68 652,461 -1.44(-1.84%)
Jan 25, 2019 75.91 78.33 75.80 78.12 982,000 +2.97(+3.95%)
Jan 24, 2019 75.01 75.78 74.20 75.15 508,494 +0.25(+0.33%)
Jan 23, 2019 74.38 76.08 73.67 74.90 802,667 +1.00(+1.35%)
Jan 22, 2019 75.30 75.82 72.60 73.90 1,184,241 -1.78(-2.35%)
Jan 18, 2019 76.55 77.16 74.64 75.68 971,400 -0.06(-0.08%)
Jan 17, 2019 74.37 76.11 74.05 75.74 696,506 +0.92(+1.23%)
Jan 16, 2019 75.04 76.25 74.48 74.82 565,985 -0.17(-0.23%)
Jan 15, 2019 75.49 75.49 73.99 74.99 918,187 -0.09(-0.12%)
Jan 14, 2019 76.23 78.32 73.60 75.08 1,507,388 -1.43(-1.87%)
Jan 11, 2019 82.90 82.90 75.04 76.51 2,087,500 +0.02(+0.03%)
Jan 10, 2019 74.73 76.54 73.34 76.49 1,014,986 +0.65(+0.86%)
Jan 09, 2019 75.73 76.81 74.17 75.84 680,439 +0.08(+0.11%)
Jan 08, 2019 74.95 76.60 73.71 75.76 974,084 +1.58(+2.13%)
Jan 07, 2019 69.48 74.86 69.00 74.18 1,640,870 +4.93(+7.12%)
Jan 04, 2019 67.24 69.46 66.29 69.25 999,300 +3.05(+4.61%)
Jan 03, 2019 65.71 67.30 64.76 66.20 584,633 -0.05(-0.08%)
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.