Ollie's Bargain Outlet Hldg (OLLI) Historical Stock Data
97.31 ↓2.56 (-2.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OLLI is up 0.01% a day on average. There have been 14 days where Ollie's Bargain Outlet Hldg closed green and 16 days where OLLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 96.35 | 97.31 | ↑$0.96 (1.00%) | 94.15 | 98.00 | 1.12M |
| 2024-12-02 | 99.86 | 99.87 | ↑$0.01 (0.01%) | 97.80 | 100.02 | 891.35K |
| 2024-11-29 | 102.04 | 98.95 | ↓$3.09 (-3.03%) | 98.86 | 102.37 | 639.25K |
| 2024-11-27 | 101.09 | 101.09 | ↑$0.00 (0.00%) | 100.42 | 102.77 | 1.25M |
| 2024-11-26 | 100.31 | 100.90 | ↑$0.59 (0.59%) | 98.57 | 100.96 | 0.94M |
| 2024-11-25 | 96.69 | 100.58 | ↑$3.89 (4.02%) | 95.46 | 102.83 | 2.10M |
| 2024-11-22 | 92.87 | 94.61 | ↑$1.74 (1.87%) | 92.00 | 94.66 | 1.04M |
| 2024-11-21 | 88.65 | 90.75 | ↑$2.10 (2.37%) | 87.65 | 91.52 | 0.95M |
| 2024-11-20 | 89.10 | 87.56 | ↓$1.54 (-1.73%) | 86.88 | 89.36 | 0.94M |
| 2024-11-19 | 89.70 | 89.40 | ↓$0.30 (-0.33%) | 88.22 | 90.60 | 0.96M |
| 2024-11-18 | 91.83 | 90.24 | ↓$1.59 (-1.73%) | 89.86 | 92.07 | 808.59K |
| 2024-11-15 | 92.06 | 91.93 | ↓$0.13 (-0.14%) | 91.57 | 93.26 | 752.96K |
| 2024-11-14 | 92.40 | 92.53 | ↑$0.13 (0.14%) | 91.17 | 93.57 | 724.21K |
| 2024-11-13 | 92.83 | 92.15 | ↓$0.68 (-0.73%) | 91.16 | 94.95 | 0.99M |
| 2024-11-12 | 97.46 | 92.21 | ↓$5.25 (-5.39%) | 91.62 | 97.60 | 1.62M |
| 2024-11-11 | 99.58 | 98.10 | ↓$1.48 (-1.49%) | 97.53 | 99.58 | 0.96M |
| 2024-11-08 | 99.09 | 99.00 | ↓$0.09 (-0.09%) | 98.03 | 100.01 | 0.94M |
| 2024-11-07 | 95.77 | 99.23 | ↑$3.46 (3.61%) | 95.77 | 101.12 | 1.22M |
| 2024-11-06 | 96.02 | 95.73 | ↓$0.29 (-0.30%) | 94.24 | 96.91 | 1.41M |
| 2024-11-05 | 95.63 | 94.84 | ↓$0.79 (-0.83%) | 94.08 | 96.61 | 0.95M |
| 2024-11-04 | 93.01 | 95.50 | ↑$2.49 (2.68%) | 93.01 | 95.56 | 1.07M |
| 2024-11-01 | 92.45 | 92.98 | ↑$0.53 (0.57%) | 91.96 | 93.88 | 766.23K |
| 2024-10-31 | 90.81 | 91.83 | ↑$1.02 (1.12%) | 90.71 | 92.72 | 0.93M |
| 2024-10-30 | 89.70 | 90.90 | ↑$1.20 (1.34%) | 89.58 | 91.67 | 796.48K |
| 2024-10-29 | 89.50 | 90.06 | ↑$0.56 (0.63%) | 88.60 | 90.24 | 0.91M |
| 2024-10-28 | 90.85 | 89.59 | ↓$1.26 (-1.39%) | 89.59 | 91.27 | 1.03M |
| 2024-10-25 | 91.72 | 90.71 | ↓$1.01 (-1.10%) | 90.32 | 92.23 | 837.46K |
| 2024-10-24 | 90.79 | 90.75 | ↓$0.04 (-0.04%) | 89.18 | 91.54 | 1.16M |
| 2024-10-23 | 91.00 | 90.79 | ↓$0.21 (-0.23%) | 90.15 | 91.58 | 794.12K |
| 2024-10-22 | 92.88 | 91.79 | ↓$1.09 (-1.17%) | 91.12 | 92.88 | 1.08M |
Create an account or log in to view more rows.
$OLLI what V recovery or fake pump
$OLLI lets go!!
$OLLI Spike it!
$OLLI GET IN mofos!!!
$OLLI dont be a POS today
$OLLI what a horse shit show!
$OLLI ready to explode
$OLLI Tomorrow
$OLLI what V recovery or fake pump
$OLLI over a thousand shares in now