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 (%)
Aug 31, 2021 76.07 76.48 72.25 72.38 1,712,279 -4.23(-5.52%)
Aug 30, 2021 72.64 77.16 72.27 76.61 2,185,034 +4.07(+5.61%)
Aug 27, 2021 65.61 73.94 65.32 72.54 6,530,197 -5.20(-6.69%)
Aug 26, 2021 82.09 82.79 77.52 77.74 2,889,237 -5.48(-6.58%)
Aug 25, 2021 83.13 84.78 82.81 83.22 1,181,824 +0.12(+0.14%)
Aug 24, 2021 83.96 84.19 82.32 83.10 965,527 -0.72(-0.86%)
Aug 23, 2021 82.73 84.24 81.88 83.82 1,317,657 +1.12(+1.35%)
Aug 20, 2021 82.93 83.82 82.45 82.70 762,303 -0.34(-0.41%)
Aug 19, 2021 83.28 85.52 82.64 83.04 583,905 -0.58(-0.69%)
Aug 18, 2021 84.53 85.00 83.47 83.62 525,128 -0.41(-0.49%)
Aug 17, 2021 82.01 84.17 81.32 84.03 793,047 +0.74(+0.89%)
Aug 16, 2021 85.30 85.85 82.62 83.29 763,528 -2.34(-2.73%)
Aug 13, 2021 84.68 85.65 83.72 85.63 818,478 +0.65(+0.76%)
Aug 12, 2021 92.07 92.31 84.36 84.98 1,708,505 -7.52(-8.13%)
Aug 11, 2021 91.81 92.78 89.55 92.50 812,823 +0.92(+1.00%)
Aug 10, 2021 90.04 92.59 89.69 91.58 777,558 +1.50(+1.67%)
Aug 09, 2021 89.13 91.37 88.57 90.08 1,012,363 +1.30(+1.46%)
Aug 06, 2021 89.05 89.31 87.13 88.78 596,712 -0.25(-0.28%)
Aug 05, 2021 88.66 89.77 86.49 89.03 860,555 +0.19(+0.21%)
Aug 04, 2021 92.00 92.75 88.53 88.84 639,194 -3.77(-4.07%)
Aug 03, 2021 91.62 94.68 91.18 92.61 519,175 +1.07(+1.17%)
Aug 02, 2021 93.84 93.84 91.37 91.54 528,136 -1.56(-1.68%)
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%)
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.