Skip to main content

Ollies Bargain CS (NQ: OLLI )

79.57 +0.75 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 92.15 94.74 92.08 93.10 631,877 +0.45(+0.49%)
Jul 29, 2021 91.00 92.94 91.00 92.65 427,452 +1.63(+1.79%)
Jul 28, 2021 90.68 92.95 90.40 91.02 467,170 +0.51(+0.56%)
Jul 27, 2021 92.31 92.32 90.24 90.51 386,587 -2.05(-2.21%)
Jul 26, 2021 92.33 92.84 91.21 92.56 361,142 +0.09(+0.09%)
Jul 23, 2021 92.00 92.85 90.72 92.47 467,792 +0.60(+0.65%)
Jul 22, 2021 93.73 94.43 91.72 91.87 795,557 -2.14(-2.28%)
Jul 21, 2021 93.42 95.00 93.37 94.01 667,348 +0.47(+0.50%)
Jul 20, 2021 90.08 95.43 89.84 93.54 1,789,012 +4.29(+4.81%)
Jul 19, 2021 87.09 89.56 84.83 89.25 979,895 +1.24(+1.41%)
Jul 16, 2021 90.27 90.36 87.79 88.01 815,401 -1.69(-1.88%)
Jul 15, 2021 89.12 90.44 88.33 89.70 566,149 +0.54(+0.61%)
Jul 14, 2021 88.68 89.96 87.90 89.16 528,266 +0.08(+0.09%)
Jul 13, 2021 89.16 90.59 88.49 89.08 515,656 -0.21(-0.24%)
Jul 12, 2021 89.45 89.80 87.47 89.29 821,734 -0.29(-0.32%)
Jul 09, 2021 87.22 89.72 87.12 89.58 922,466 +2.79(+3.21%)
Jul 08, 2021 86.61 87.43 84.96 86.79 1,086,372 -0.63(-0.72%)
Jul 07, 2021 86.53 87.63 86.10 87.42 859,581 +1.09(+1.26%)
Jul 06, 2021 87.29 88.28 83.30 86.33 992,914 -0.52(-0.60%)
Jul 02, 2021 85.80 86.97 85.13 86.85 724,326 +1.44(+1.69%)
Jul 01, 2021 84.20 85.73 83.59 85.41 858,857 +1.28(+1.52%)
Jun 30, 2021 83.92 85.81 83.58 84.13 900,292 +0.09(+0.11%)
Jun 29, 2021 85.47 85.90 83.86 84.04 788,366 -1.45(-1.70%)
Jun 28, 2021 89.10 89.24 85.37 85.49 942,355 -3.33(-3.75%)
Jun 25, 2021 85.23 89.00 85.18 88.82 2,482,803 +4.07(+4.80%)
Jun 24, 2021 84.81 85.10 83.67 84.75 665,903 +0.38(+0.45%)
Jun 23, 2021 86.00 86.38 83.87 84.37 898,611 -1.34(-1.56%)
Jun 22, 2021 86.00 86.53 84.92 85.71 758,283 -0.04(-0.05%)
Jun 21, 2021 86.57 87.24 85.53 85.75 766,253 -0.23(-0.27%)
Jun 18, 2021 88.44 88.87 84.61 85.98 1,275,892 -2.57(-2.90%)
Jun 17, 2021 88.38 89.60 87.31 88.55 899,983 +0.19(+0.22%)
Jun 16, 2021 87.79 88.81 87.20 88.36 733,271 +0.35(+0.40%)
Jun 15, 2021 89.69 89.69 86.22 88.01 698,108 -1.31(-1.47%)
Jun 14, 2021 87.77 90.26 87.73 89.32 1,006,719 +1.90(+2.17%)
Jun 11, 2021 85.47 87.66 85.27 87.42 541,379 +1.97(+2.31%)
Jun 10, 2021 86.52 87.10 84.83 85.45 563,363 -0.79(-0.92%)
Jun 09, 2021 86.53 88.57 85.92 86.24 514,147 -0.64(-0.74%)
Jun 08, 2021 84.08 87.68 83.54 86.88 925,556 +3.11(+3.71%)
Jun 07, 2021 83.97 84.50 82.71 83.77 819,927 -0.24(-0.29%)
Jun 04, 2021 86.77 87.50 83.48 84.01 1,015,553 -2.61(-3.01%)
Jun 03, 2021 88.35 89.59 86.62 86.62 907,015 -2.49(-2.79%)
Jun 02, 2021 87.11 89.58 86.21 89.11 1,207,273 +1.42(+1.62%)
Jun 01, 2021 86.65 89.66 85.01 87.69 2,113,851 +1.25(+1.45%)
May 28, 2021 88.75 90.25 85.37 86.44 3,561,477 +6.05(+7.53%)
May 27, 2021 80.29 80.75 78.21 80.39 1,709,856 -0.02(-0.02%)
May 26, 2021 80.03 81.53 78.70 80.41 1,535,971 +1.09(+1.37%)
May 25, 2021 77.12 80.05 77.12 79.32 1,705,372 +2.11(+2.73%)
May 24, 2021 78.06 79.18 76.48 77.21 1,473,877 +0.86(+1.13%)
May 21, 2021 78.39 78.51 75.75 76.35 1,023,426 -1.92(-2.45%)
May 20, 2021 80.36 80.92 77.46 78.27 1,177,629 -2.57(-3.18%)
May 19, 2021 80.97 81.46 79.52 80.84 2,010,010 -0.66(-0.81%)
May 18, 2021 79.99 81.98 79.62 81.50 1,095,971 +1.66(+2.08%)
May 17, 2021 80.04 80.97 78.75 79.84 733,658 -0.31(-0.39%)
May 14, 2021 79.87 81.61 79.27 80.15 1,309,279 +0.88(+1.11%)
May 13, 2021 79.87 80.76 78.98 79.27 1,020,698 -0.34(-0.43%)
May 12, 2021 83.34 83.34 79.19 79.61 870,595 -4.22(-5.03%)
May 11, 2021 83.38 84.00 81.00 83.83 819,076 -0.54(-0.64%)
May 10, 2021 85.00 85.90 83.40 84.37 634,648 -0.60(-0.71%)
May 07, 2021 87.84 88.20 84.95 84.97 706,979 -2.88(-3.28%)
May 06, 2021 88.05 89.37 86.51 87.85 757,630 +0.21(+0.24%)
May 05, 2021 89.98 89.98 85.75 87.64 1,111,562 -2.43(-2.70%)
May 04, 2021 86.95 90.81 85.45 90.07 1,388,027 +1.81(+2.05%)
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.