Olo Inc Cl A (NY: OLO )

16.35 USD -0.93 (-5.38%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 16.96 17.35 16.32 16.35 1,061,530 -0.93(-5.38%)
Jan 14, 2022 17.28 0 -0.25(-1.43%)
Jan 13, 2022 18.70 18.70 17.45 17.53 725,447 -0.93(-5.04%)
Jan 12, 2022 19.31 19.83 18.42 18.46 1,127,660 -0.73(-3.80%)
Jan 11, 2022 18.77 19.75 18.66 19.19 1,830,814 +0.42(+2.24%)
Jan 10, 2022 18.46 18.83 17.70 18.77 1,809,539 +0.02(+0.11%)
Jan 07, 2022 18.71 19.46 18.51 18.75 798,268 -0.20(-1.06%)
Jan 06, 2022 18.84 19.52 17.99 18.95 1,596,914 +0.05(+0.26%)
Jan 05, 2022 20.53 20.76 18.86 18.90 1,854,110 -1.94(-9.31%)
Jan 04, 2022 21.42 21.43 20.03 20.84 1,682,680 -0.37(-1.74%)
Jan 03, 2022 20.92 21.43 20.09 21.21 1,301,041 +0.40(+1.92%)
Dec 31, 2021 21.32 21.66 20.79 20.81 564,184 -0.51(-2.39%)
Dec 30, 2021 20.78 21.74 20.66 21.32 1,058,775 +0.50(+2.40%)
Dec 29, 2021 21.27 21.40 20.57 20.82 788,286 -0.48(-2.25%)
Dec 28, 2021 21.57 22.04 21.16 21.30 929,800 -0.34(-1.57%)
Dec 27, 2021 22.39 22.96 21.63 21.64 825,228 -0.78(-3.48%)
Dec 23, 2021 21.69 22.51 21.22 22.42 1,669,228 +0.74(+3.41%)
Dec 22, 2021 22.12 22.32 21.38 21.68 1,037,004 -0.49(-2.21%)
Dec 21, 2021 21.64 22.53 21.57 22.17 1,454,770 +0.71(+3.31%)
Dec 20, 2021 21.25 22.05 21.00 21.46 1,576,667 -0.36(-1.65%)
Dec 17, 2021 21.33 22.08 20.69 21.82 3,639,213 +0.07(+0.32%)
Dec 16, 2021 22.70 23.26 21.53 21.75 1,757,491 -0.90(-3.97%)
Dec 15, 2021 22.03 22.69 21.08 22.65 2,141,097 +0.50(+2.26%)
Dec 14, 2021 22.47 22.69 21.23 22.15 2,626,668 -0.74(-3.23%)
Dec 13, 2021 23.54 24.04 22.59 22.89 2,053,421 -0.70(-2.97%)
Dec 10, 2021 24.01 24.54 23.19 23.59 1,984,365 -0.50(-2.08%)
Dec 09, 2021 25.46 25.46 23.62 24.09 2,294,394 -2.55(-9.57%)
Dec 08, 2021 26.71 27.37 26.01 26.64 1,014,340 -0.09(-0.34%)
Dec 07, 2021 26.14 27.22 26.11 26.73 1,228,936 +1.19(+4.66%)
Dec 06, 2021 24.44 25.94 23.66 25.54 1,565,040 +0.99(+4.03%)
Dec 03, 2021 24.90 24.92 23.42 24.55 2,174,280 -0.50(-2.00%)
Dec 02, 2021 23.40 25.08 23.25 25.05 1,337,170 +1.63(+6.96%)
Dec 01, 2021 24.38 25.05 22.94 23.42 1,881,812 -1.14(-4.64%)
Nov 30, 2021 25.25 25.76 23.73 24.56 2,391,262 -0.81(-3.19%)
Nov 29, 2021 25.33 25.50 24.54 25.37 1,089,963 +0.19(+0.75%)
Nov 26, 2021 25.07 25.56 24.63 25.18 695,825 -0.27(-1.06%)
Nov 24, 2021 24.63 25.50 24.08 25.45 1,058,354 +0.57(+2.29%)
Nov 23, 2021 25.50 25.76 24.76 24.88 1,945,582 -1.00(-3.86%)
Nov 22, 2021 26.84 27.00 24.95 25.88 2,215,982 -1.12(-4.15%)
Nov 19, 2021 28.00 28.04 26.78 27.00 1,927,101 -0.88(-3.16%)
Nov 18, 2021 27.90 27.99 27.49 27.88 1,241,787 -0.10(-0.36%)
Nov 17, 2021 29.25 29.46 27.91 27.98 1,736,312 -1.31(-4.47%)
Nov 16, 2021 28.81 29.46 28.18 29.29 1,098,566 +0.46(+1.60%)
Nov 15, 2021 29.76 29.92 28.31 28.83 1,589,540 -0.67(-2.27%)
Nov 12, 2021 29.57 30.00 28.88 29.50 1,965,621 +0.00(+0.00%)
Nov 11, 2021 29.17 30.48 27.62 29.50 1,701,374 +0.07(+0.24%)
Nov 10, 2021 30.23 29.43 2,367,572 -0.52(-1.74%)
Nov 09, 2021 30.70 31.08 29.77 29.95 1,789,436 -0.12(-0.40%)
Nov 08, 2021 32.39 32.76 29.32 30.07 2,186,987 +2.13(+7.62%)
Nov 05, 2021 27.88 28.37 27.36 27.94 554,822 +0.01(+0.04%)
Nov 04, 2021 28.30 28.30 27.28 27.93 639,744 -0.08(-0.29%)
Nov 03, 2021 27.53 28.21 27.00 28.01 695,652 +0.40(+1.45%)
Nov 02, 2021 27.97 28.42 27.05 27.61 1,745,104 -0.65(-2.30%)
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.