Skip to main content

Ollies Bargain CS (NQ: OLLI )

95.27 +7.56 (+8.62%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 85.27 88.51 84.93 87.71 3,816,778 +2.31(+2.70%)
Jun 13, 2024 84.92 85.74 84.48 85.40 609,746 +0.55(+0.65%)
Jun 12, 2024 85.98 86.29 84.67 84.85 766,041 -0.35(-0.41%)
Jun 11, 2024 84.44 85.85 83.55 85.20 1,002,257 +0.59(+0.70%)
Jun 10, 2024 82.94 85.08 82.84 84.61 1,635,115 +1.10(+1.32%)
Jun 07, 2024 84.12 85.74 82.95 83.51 925,927 -0.84(-1.00%)
Jun 06, 2024 88.84 89.55 84.10 84.35 1,608,479 -5.48(-6.10%)
Jun 05, 2024 85.00 91.08 84.84 89.83 3,172,015 +7.79(+9.50%)
Jun 04, 2024 83.41 83.62 81.15 82.04 1,651,996 -1.58(-1.89%)
Jun 03, 2024 82.15 84.56 82.15 83.62 1,655,756 +1.19(+1.44%)
May 31, 2024 81.12 82.96 80.47 82.43 1,131,675 +1.33(+1.64%)
May 30, 2024 79.50 81.32 78.81 81.10 868,494 +1.73(+2.18%)
May 29, 2024 78.85 80.31 78.58 79.37 595,715 +0.45(+0.57%)
May 28, 2024 78.60 80.10 77.75 78.92 1,172,913 +0.54(+0.69%)
May 24, 2024 75.75 78.57 75.67 78.38 1,060,349 +3.20(+4.26%)
May 23, 2024 73.98 75.56 73.36 75.18 645,080 +1.30(+1.76%)
May 22, 2024 72.84 73.95 72.22 73.88 657,105 +0.95(+1.30%)
May 21, 2024 73.50 75.30 72.50 72.93 1,137,235 -0.24(-0.33%)
May 20, 2024 73.51 74.26 72.63 73.17 892,992 -0.19(-0.26%)
May 17, 2024 73.47 73.90 72.19 73.36 930,609 -0.15(-0.20%)
May 16, 2024 72.66 74.41 72.65 73.51 1,098,007 +0.89(+1.23%)
May 15, 2024 73.53 74.16 72.37 72.62 961,200 -0.65(-0.89%)
May 14, 2024 75.27 75.67 72.82 73.27 1,168,686 -1.23(-1.65%)
May 13, 2024 78.21 79.79 74.25 74.50 1,103,438 -3.34(-4.29%)
May 10, 2024 78.64 78.68 77.36 77.84 575,457 -0.88(-1.12%)
May 09, 2024 78.93 79.90 78.64 78.72 671,718 +0.12(+0.15%)
May 08, 2024 79.24 80.37 78.05 78.60 728,271 -0.91(-1.14%)
May 07, 2024 78.87 80.16 78.87 79.51 688,685 +0.83(+1.05%)
May 06, 2024 78.51 80.19 78.26 78.68 1,196,929 +1.88(+2.45%)
May 03, 2024 76.59 77.28 76.04 76.80 743,830 +2.18(+2.92%)
May 02, 2024 73.00 74.75 72.31 74.62 732,363 +2.36(+3.27%)
May 01, 2024 72.80 72.80 70.17 72.26 887,888 -0.88(-1.20%)
Apr 30, 2024 71.65 73.55 71.47 73.14 1,044,920 +1.23(+1.71%)
Apr 29, 2024 74.40 74.46 71.60 71.91 1,206,334 -2.55(-3.42%)
Apr 26, 2024 74.32 75.11 73.51 74.46 584,139 +0.11(+0.15%)
Apr 25, 2024 74.78 75.43 73.46 74.35 829,136 -0.36(-0.48%)
Apr 24, 2024 75.13 75.56 74.29 74.71 650,043 -0.51(-0.67%)
Apr 23, 2024 73.71 75.67 73.56 75.22 942,143 +1.52(+2.06%)
Apr 22, 2024 73.57 74.59 72.54 73.70 1,019,810 +0.49(+0.67%)
Apr 19, 2024 72.00 73.85 71.95 73.21 711,395 +0.92(+1.27%)
Apr 18, 2024 72.07 72.95 71.60 72.29 662,929 +1.14(+1.60%)
Apr 17, 2024 72.48 73.09 70.43 71.15 906,006 -0.74(-1.03%)
Apr 16, 2024 72.44 72.62 71.47 71.89 1,028,637 -0.52(-0.72%)
Apr 15, 2024 72.59 74.67 71.67 72.41 953,815 +0.89(+1.24%)
Apr 12, 2024 72.64 73.25 71.45 71.52 759,704 -1.60(-2.19%)
Apr 11, 2024 73.38 73.56 71.78 73.12 834,256 +0.30(+0.41%)
Apr 10, 2024 71.95 72.97 71.18 72.82 1,011,864 -0.08(-0.11%)
Apr 09, 2024 72.97 73.62 72.01 72.90 992,673 -0.07(-0.10%)
Apr 08, 2024 73.10 75.09 72.96 72.97 1,319,251 -0.46(-0.63%)
Apr 05, 2024 72.74 74.48 72.39 73.43 1,179,838 +2.27(+3.19%)
Apr 04, 2024 68.83 72.43 68.83 71.16 1,762,573 +2.71(+3.96%)
Apr 03, 2024 71.22 71.25 68.05 68.45 1,440,060 -2.97(-4.16%)
Apr 02, 2024 73.28 73.48 71.10 71.42 1,256,048 -2.81(-3.79%)
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.