Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ollies Bargain CS (NQ: OLLI )

76.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 23.16 23.62 23.03 23.43 329,988 +0.34(+1.47%)
Mar 30, 2016 23.25 23.30 22.68 23.09 223,117 +0.08(+0.35%)
Mar 29, 2016 22.52 23.03 22.33 23.01 370,341 +0.51(+2.27%)
Mar 28, 2016 22.03 22.63 21.97 22.50 210,614 +0.49(+2.23%)
Mar 24, 2016 22.65 22.01 22.01 22.01 633,500 -0.67(-2.95%)
Mar 23, 2016 23.09 23.23 22.65 22.68 293,149 -0.50(-2.16%)
Mar 22, 2016 23.54 23.75 22.84 23.18 466,283 -0.48(-2.03%)
Mar 21, 2016 23.71 23.89 23.01 23.66 581,325 +0.35(+1.50%)
Mar 18, 2016 21.93 23.63 21.93 23.31 1,584,905 +1.51(+6.93%)
Mar 17, 2016 21.53 22.00 21.32 21.80 153,694 +0.20(+0.93%)
Mar 16, 2016 21.00 21.69 20.94 21.60 220,824 +0.55(+2.61%)
Mar 15, 2016 21.40 21.69 20.89 21.05 241,089 -0.44(-2.05%)
Mar 14, 2016 21.49 22.00 21.35 21.49 343,696 +0.05(+0.23%)
Mar 11, 2016 21.44 21.81 21.20 21.44 423,104 +0.18(+0.85%)
Mar 10, 2016 20.83 21.69 20.39 21.26 548,873 +0.58(+2.80%)
Mar 09, 2016 20.37 20.72 20.16 20.68 319,189 +0.50(+2.48%)
Mar 08, 2016 20.25 20.57 20.03 20.18 293,730 -0.08(-0.39%)
Mar 07, 2016 20.72 20.90 20.08 20.26 450,043 -0.44(-2.13%)
Mar 04, 2016 20.22 20.88 19.93 20.70 309,464 +0.41(+2.02%)
Mar 03, 2016 20.46 20.57 19.75 20.29 301,841 -0.12(-0.59%)
Mar 02, 2016 20.84 20.91 20.22 20.41 249,093 -0.54(-2.58%)
Mar 01, 2016 20.13 21.07 19.95 20.95 635,931 +0.75(+3.71%)
Feb 29, 2016 20.21 20.57 19.81 20.20 476,346 +0.00(+0.00%)
Feb 26, 2016 20.85 21.08 20.19 20.20 559,202 -0.50(-2.42%)
Feb 25, 2016 20.98 21.27 20.65 20.70 471,349 -0.08(-0.38%)
Feb 24, 2016 20.25 20.90 19.91 20.78 803,353 +0.42(+2.06%)
Feb 23, 2016 21.00 21.30 20.20 20.36 726,784 -0.67(-3.19%)
Feb 22, 2016 21.26 21.44 20.79 21.03 906,685 +0.03(+0.14%)
Feb 19, 2016 20.69 21.68 20.64 21.00 5,021,983 +0.11(+0.53%)
Feb 18, 2016 21.89 22.22 20.47 20.89 727,756 -0.67(-3.11%)
Feb 17, 2016 20.13 22.18 20.00 21.56 630,219 +0.30(+1.41%)
Feb 16, 2016 20.42 21.76 20.42 21.26 259,944 +0.96(+4.73%)
Feb 12, 2016 19.81 20.30 20.30 20.30 232,600 +0.48(+2.42%)
Feb 11, 2016 19.25 20.52 19.25 19.82 214,072 +0.03(+0.15%)
Feb 10, 2016 19.32 20.15 19.22 19.79 258,645 +0.58(+3.02%)
Feb 09, 2016 19.26 19.80 18.99 19.21 290,322 -0.29(-1.49%)
Feb 08, 2016 19.92 20.23 18.97 19.50 581,481 -1.37(-6.56%)
Feb 05, 2016 20.87 21.40 20.40 20.87 554,125 +0.14(+0.68%)
Feb 04, 2016 21.11 21.29 20.43 20.73 216,276 -0.38(-1.80%)
Feb 03, 2016 22.20 22.34 21.01 21.11 415,261 -1.01(-4.57%)
Feb 02, 2016 21.61 22.50 21.27 22.12 553,946 +0.25(+1.14%)
Feb 01, 2016 21.33 22.24 20.54 21.87 1,085,086 -0.48(-2.15%)
Jan 29, 2016 21.45 22.53 21.41 22.35 760,941 +0.97(+4.54%)
Jan 28, 2016 21.00 21.67 20.72 21.38 627,124 +0.61(+2.94%)
Jan 27, 2016 20.50 21.01 20.19 20.77 381,741 +0.19(+0.92%)
Jan 26, 2016 19.77 20.63 19.76 20.58 401,178 +0.81(+4.10%)
Jan 25, 2016 19.31 19.84 18.97 19.77 324,151 +0.29(+1.49%)
Jan 22, 2016 19.08 19.64 18.86 19.48 522,777 +0.76(+4.06%)
Jan 21, 2016 18.60 19.29 18.48 18.72 269,921 +0.02(+0.11%)
Jan 20, 2016 18.77 19.03 17.97 18.70 320,193 -0.10(-0.53%)
Jan 19, 2016 19.12 19.55 18.38 18.80 655,162 -0.02(-0.11%)
Jan 15, 2016 17.35 18.82 18.82 18.82 795,800 +1.09(+6.15%)
Jan 14, 2016 17.64 18.03 17.19 17.73 685,779 +0.15(+0.85%)
Jan 13, 2016 17.39 18.25 17.35 17.58 259,941 +0.08(+0.46%)
Jan 12, 2016 18.77 19.20 17.44 17.50 832,224 -0.77(-4.21%)
Jan 11, 2016 18.85 19.60 18.00 18.27 494,908 +0.11(+0.61%)
Jan 08, 2016 18.51 18.76 18.08 18.16 337,016 -0.18(-0.98%)
Jan 07, 2016 18.18 18.64 17.96 18.34 313,907 -0.26(-1.40%)
Jan 06, 2016 18.19 19.07 17.80 18.60 485,388 +0.62(+3.45%)
Jan 05, 2016 17.36 18.25 17.36 17.98 342,071 +0.65(+3.75%)
Jan 04, 2016 16.73 17.39 16.13 17.33 285,842 +0.32(+1.88%)
Dec 31, 2015 17.00 17.01 17.01 17.01 169,100 +0.01(+0.06%)
Dec 30, 2015 16.82 17.01 16.61 17.00 169,286 +0.19(+1.13%)
Dec 29, 2015 16.75 17.14 16.71 16.81 142,534 +0.06(+0.36%)
Dec 28, 2015 16.89 16.99 16.54 16.75 123,707 -0.19(-1.12%)
Dec 24, 2015 17.24 16.94 16.94 16.94 24,800 -0.27(-1.57%)
Dec 23, 2015 16.80 17.30 16.75 17.21 172,130 +0.42(+2.50%)
Dec 22, 2015 16.56 16.95 16.47 16.79 128,838 +0.10(+0.60%)
Dec 21, 2015 16.85 17.07 16.34 16.69 216,821 -0.14(-0.83%)
Dec 18, 2015 16.80 16.99 16.72 16.83 135,738 -0.11(-0.65%)
Dec 17, 2015 17.02 17.31 16.72 16.94 406,242 -0.08(-0.47%)
Dec 16, 2015 16.67 17.15 16.51 17.02 232,009 +0.36(+2.16%)
Dec 15, 2015 16.49 16.78 15.93 16.66 295,135 +0.17(+1.03%)
Dec 14, 2015 17.40 18.21 16.37 16.49 413,363 -0.82(-4.74%)
Dec 11, 2015 17.59 17.74 16.68 17.31 602,181 +0.23(+1.35%)
Dec 10, 2015 18.03 18.03 15.86 17.08 790,631 +0.57(+3.45%)
Dec 09, 2015 16.43 16.76 16.05 16.51 313,416 +0.02(+0.12%)
Dec 08, 2015 16.00 16.54 15.96 16.49 141,313 +0.32(+1.98%)
Dec 07, 2015 16.80 16.94 16.04 16.17 119,414 -0.59(-3.52%)
Dec 04, 2015 16.64 16.93 16.58 16.76 63,398 +0.06(+0.36%)
Dec 03, 2015 17.08 17.25 16.57 16.70 83,004 -0.38(-2.22%)
Dec 02, 2015 17.31 17.36 16.87 17.08 82,391 -0.16(-0.93%)
Dec 01, 2015 17.68 17.68 17.22 17.24 78,354 -0.42(-2.38%)
Nov 30, 2015 18.07 18.19 17.40 17.66 166,818 -0.38(-2.11%)
Nov 27, 2015 17.80 18.20 17.43 18.04 124,207 +0.27(+1.52%)
Nov 25, 2015 17.26 17.77 17.77 17.77 172,800 +0.54(+3.13%)
Nov 24, 2015 17.13 17.47 16.87 17.23 194,589 -0.01(-0.06%)
Nov 23, 2015 17.25 17.59 17.21 17.24 118,029 -0.01(-0.06%)
Nov 20, 2015 17.09 17.49 17.09 17.25 178,811 +0.27(+1.59%)
Nov 19, 2015 17.23 17.23 16.69 16.98 84,677 -0.28(-1.62%)
Nov 18, 2015 16.96 17.50 16.81 17.26 203,566 +0.26(+1.53%)
Nov 17, 2015 17.41 18.07 16.75 17.00 317,119 -0.39(-2.24%)
Nov 16, 2015 16.57 17.39 16.57 17.39 88,910 +0.74(+4.44%)
Nov 13, 2015 16.82 16.82 16.30 16.65 168,753 -0.33(-1.94%)
Nov 12, 2015 16.59 17.10 16.50 16.98 122,013 +0.27(+1.62%)
Nov 11, 2015 17.00 17.00 16.25 16.71 167,605 -0.29(-1.71%)
Nov 10, 2015 17.06 17.18 16.69 17.00 116,189 -0.10(-0.58%)
Nov 09, 2015 17.05 17.29 16.60 17.10 146,086 +0.00(+0.00%)
Nov 06, 2015 16.43 17.25 16.33 17.10 161,812 +0.56(+3.39%)
Nov 05, 2015 16.54 16.73 16.41 16.54 62,914 +0.08(+0.49%)
Nov 04, 2015 16.67 16.68 16.21 16.46 158,753 -0.24(-1.44%)
Nov 03, 2015 16.22 16.93 16.22 16.70 100,945 +0.50(+3.09%)
Nov 02, 2015 15.91 16.31 15.61 16.20 236,765 +0.35(+2.21%)
Oct 30, 2015 15.89 16.15 15.60 15.85 171,875 -0.07(-0.44%)
Oct 29, 2015 15.24 15.97 15.24 15.92 248,978 +0.58(+3.78%)
Oct 28, 2015 15.47 15.91 15.19 15.34 234,486 +0.06(+0.39%)
Oct 27, 2015 15.40 15.46 14.88 15.28 322,311 -0.21(-1.36%)
Oct 26, 2015 15.19 15.67 15.00 15.49 131,985 +0.21(+1.37%)
Oct 23, 2015 15.60 15.79 15.00 15.28 119,246 -0.27(-1.74%)
Oct 22, 2015 15.45 15.72 15.22 15.55 599,799 +0.15(+0.97%)
Oct 21, 2015 15.49 15.60 15.17 15.40 209,040 +0.02(+0.13%)
Oct 20, 2015 15.69 15.98 15.25 15.38 156,924 -0.28(-1.79%)
Oct 19, 2015 15.82 15.96 15.65 15.66 159,220 -0.25(-1.57%)
Oct 16, 2015 16.20 16.32 15.69 15.91 337,097 -0.27(-1.67%)
Oct 15, 2015 16.28 16.50 15.62 16.18 177,929 -0.12(-0.74%)
Oct 14, 2015 16.98 17.44 16.09 16.30 331,450 -0.69(-4.06%)
Oct 13, 2015 16.82 17.10 16.73 16.99 266,290 +0.05(+0.30%)
Oct 12, 2015 17.03 17.19 16.20 16.94 249,799 -0.16(-0.94%)
Oct 09, 2015 16.49 17.11 16.40 17.10 188,211 +0.61(+3.70%)
Oct 08, 2015 16.49 16.60 16.08 16.49 176,312 -0.10(-0.60%)
Oct 07, 2015 16.40 16.76 16.22 16.59 243,642 +0.20(+1.22%)
Oct 06, 2015 16.57 16.62 15.95 16.39 228,360 -0.27(-1.62%)
Oct 05, 2015 16.83 16.88 16.29 16.66 321,768 -0.07(-0.42%)
Oct 02, 2015 16.29 16.82 15.72 16.73 472,999 +0.65(+4.04%)
Oct 01, 2015 16.25 16.63 15.45 16.08 536,694 -0.09(-0.56%)
Sep 30, 2015 16.56 16.93 15.99 16.17 2,561,466 -0.32(-1.94%)
Sep 29, 2015 16.31 16.81 16.04 16.49 376,439 +0.33(+2.04%)
Sep 28, 2015 16.29 16.39 15.63 16.16 459,143 -0.19(-1.16%)
Sep 25, 2015 16.34 17.09 15.96 16.35 336,843 +0.21(+1.30%)
Sep 24, 2015 16.34 17.96 15.86 16.14 257,308 -0.22(-1.34%)
Sep 23, 2015 17.25 17.41 16.18 16.36 271,356 -0.91(-5.27%)
Sep 22, 2015 17.15 17.31 16.82 17.27 244,493 -0.04(-0.23%)
Sep 21, 2015 17.97 18.64 17.19 17.31 269,708 -0.51(-2.86%)
Sep 18, 2015 18.33 18.95 17.53 17.82 882,220 -0.88(-4.71%)
Sep 17, 2015 18.56 18.83 18.25 18.70 257,544 +0.02(+0.11%)
Sep 16, 2015 18.10 18.70 17.99 18.68 283,246 +0.49(+2.69%)
Sep 15, 2015 18.19 18.44 17.74 18.19 238,376 +0.09(+0.50%)
Sep 14, 2015 18.24 18.45 17.78 18.10 405,832 -0.16(-0.88%)
Sep 11, 2015 18.50 18.78 17.71 18.26 498,268 +0.01(+0.05%)
Sep 10, 2015 17.48 18.74 17.31 18.25 582,143 +1.16(+6.79%)
Sep 09, 2015 17.29 18.27 17.00 17.09 325,973 -0.18(-1.04%)
Sep 08, 2015 17.47 17.81 16.95 17.27 236,913 +0.24(+1.41%)
Sep 04, 2015 16.31 17.03 17.03 17.03 185,200 +0.42(+2.53%)
Sep 03, 2015 17.07 17.64 16.22 16.61 365,455 -0.49(-2.87%)
Sep 02, 2015 17.92 17.97 16.98 17.10 380,037 -0.45(-2.56%)
Sep 01, 2015 17.62 18.05 17.26 17.55 126,512 -0.34(-1.90%)
Aug 31, 2015 17.70 17.97 16.97 17.89 184,184 +0.32(+1.82%)
Aug 28, 2015 16.72 17.63 16.59 17.57 169,368 +0.95(+5.72%)
Aug 27, 2015 16.86 17.31 16.41 16.62 321,943 +0.10(+0.61%)
Aug 26, 2015 16.37 16.71 16.22 16.52 230,287 +0.61(+3.83%)
Aug 25, 2015 17.40 17.74 15.70 15.91 493,805 -0.81(-4.84%)
Aug 24, 2015 17.36 17.96 16.00 16.72 313,979 -1.60(-8.73%)
Aug 21, 2015 19.29 19.74 18.28 18.32 331,972 -1.22(-6.24%)
Aug 20, 2015 19.75 20.03 19.54 19.54 132,704 -0.27(-1.36%)
Aug 19, 2015 19.75 20.32 19.52 19.81 162,911 -0.06(-0.30%)
Aug 18, 2015 19.66 20.01 19.18 19.87 110,047 +0.42(+2.16%)
Aug 17, 2015 19.99 20.40 19.16 19.45 265,914 -0.46(-2.31%)
Aug 14, 2015 19.42 20.00 18.97 19.91 201,500 +0.66(+3.43%)
Aug 13, 2015 19.79 19.94 19.12 19.25 101,124 -0.48(-2.43%)
Aug 12, 2015 19.30 19.93 18.95 19.73 145,352 +0.42(+2.18%)
Aug 11, 2015 18.86 19.83 18.79 19.31 220,060 +0.18(+0.94%)
Aug 10, 2015 19.89 20.83 18.80 19.13 310,550 -0.81(-4.06%)
Aug 07, 2015 19.81 20.06 19.80 19.94 150,970 -0.01(-0.05%)
Aug 06, 2015 20.00 20.43 19.75 19.95 129,565 -0.04(-0.20%)
Aug 05, 2015 20.61 20.85 19.80 19.99 237,507 -0.58(-2.82%)
Aug 04, 2015 20.90 21.19 19.70 20.57 299,719 -0.31(-1.48%)
Aug 03, 2015 19.56 20.91 19.44 20.88 267,256 +1.26(+6.42%)
Jul 31, 2015 19.55 19.68 19.43 19.62 99,722 +0.02(+0.10%)
Jul 30, 2015 19.45 19.73 19.00 19.60 188,234 -0.10(-0.51%)
Jul 29, 2015 19.46 19.81 19.27 19.70 150,521 -0.01(-0.05%)
Jul 28, 2015 19.94 20.84 18.72 19.71 294,181 -0.26(-1.30%)
Jul 27, 2015 20.00 20.17 18.28 19.97 576,596 -0.03(-0.15%)
Jul 24, 2015 20.22 20.89 19.79 20.00 139,124 -0.37(-1.82%)
Jul 23, 2015 20.83 20.90 20.33 20.37 95,332 -0.28(-1.36%)
Jul 22, 2015 20.00 20.82 20.00 20.65 199,662 +0.65(+3.25%)
Jul 21, 2015 20.00 20.45 19.62 20.00 207,677 -0.20(-0.99%)
Jul 20, 2015 20.40 21.18 19.58 20.20 485,590 +0.16(+0.80%)
Jul 17, 2015 21.24 21.35 20.00 20.04 1,260,506 -1.11(-5.25%)
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.