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 (%)
May 31, 2019 98.38 99.61 97.12 98.72 727,700 -0.29(-0.29%)
May 30, 2019 97.53 99.80 97.22 99.01 587,724 +1.98(+2.04%)
May 29, 2019 99.65 99.65 96.86 97.03 634,307 -3.10(-3.10%)
May 28, 2019 101.51 103.03 99.93 100.13 839,631 -1.30(-1.28%)
May 24, 2019 100.28 102.19 99.79 101.43 503,700 +1.83(+1.84%)
May 23, 2019 99.57 101.00 98.78 99.60 639,938 -0.25(-0.25%)
May 22, 2019 100.17 101.09 99.40 99.85 478,753 -0.51(-0.51%)
May 21, 2019 99.86 100.76 98.62 100.36 534,638 +0.55(+0.55%)
May 20, 2019 98.01 100.21 97.82 99.81 452,854 +0.94(+0.95%)
May 17, 2019 98.00 99.97 97.50 98.87 737,400 +0.40(+0.41%)
May 16, 2019 97.78 99.38 97.61 98.47 766,058 +0.94(+0.96%)
May 15, 2019 98.13 98.51 95.76 97.53 780,944 -1.73(-1.74%)
May 14, 2019 98.25 99.66 96.87 99.26 596,417 +2.01(+2.07%)
May 13, 2019 98.99 99.15 96.59 97.25 777,251 -3.46(-3.44%)
May 10, 2019 98.89 101.18 97.71 100.71 868,300 +1.96(+1.98%)
May 09, 2019 97.76 99.42 97.50 98.75 1,011,332 +0.31(+0.31%)
May 08, 2019 96.75 99.11 96.21 98.44 695,457 +1.64(+1.69%)
May 07, 2019 96.38 97.96 95.87 96.80 955,506 -0.11(-0.11%)
May 06, 2019 94.61 97.29 94.50 96.91 765,140 +0.66(+0.69%)
May 03, 2019 95.83 96.48 94.89 96.25 696,400 +0.82(+0.86%)
May 02, 2019 94.47 95.97 94.13 95.43 780,078 +0.54(+0.57%)
May 01, 2019 96.08 96.35 94.31 94.89 757,425 -0.75(-0.78%)
Apr 30, 2019 96.44 96.50 94.43 95.64 775,547 -0.62(-0.64%)
Apr 29, 2019 96.12 96.64 95.50 96.26 534,973 +0.21(+0.22%)
Apr 26, 2019 94.77 96.13 92.81 96.05 477,200 +0.88(+0.92%)
Apr 25, 2019 96.79 97.35 95.05 95.17 1,040,431 -2.04(-2.10%)
Apr 24, 2019 94.71 97.97 94.71 97.21 1,480,762 +2.64(+2.79%)
Apr 23, 2019 92.47 94.71 92.01 94.57 619,299 +2.40(+2.60%)
Apr 22, 2019 92.71 93.48 91.48 92.17 752,200 -0.60(-0.65%)
Apr 18, 2019 92.87 94.15 92.38 92.77 734,500 +0.05(+0.05%)
Apr 17, 2019 94.07 94.69 91.95 92.72 712,905 -0.78(-0.83%)
Apr 16, 2019 93.85 94.55 93.04 93.50 810,287 +0.30(+0.32%)
Apr 15, 2019 91.16 93.26 91.06 93.20 1,114,036 +2.56(+2.82%)
Apr 12, 2019 91.00 91.54 90.56 90.64 988,200 +0.04(+0.04%)
Apr 11, 2019 90.65 90.72 89.92 90.60 1,341,096 +0.18(+0.20%)
Apr 10, 2019 90.00 90.59 89.31 90.42 791,104 +0.88(+0.98%)
Apr 09, 2019 89.29 89.91 88.33 89.54 724,069 +0.15(+0.17%)
Apr 08, 2019 90.00 90.00 88.70 89.39 796,264 -0.30(-0.33%)
Apr 05, 2019 88.09 89.85 87.59 89.69 1,189,500 +2.01(+2.29%)
Apr 04, 2019 85.48 89.81 84.60 87.68 1,647,811 +2.24(+2.62%)
Apr 03, 2019 85.34 86.27 84.68 85.44 718,460 +0.66(+0.78%)
Apr 02, 2019 85.87 87.00 84.04 84.78 784,183 -1.42(-1.65%)
Apr 01, 2019 85.95 86.76 84.87 86.20 935,207 +0.87(+1.02%)
Mar 29, 2019 85.89 86.35 83.95 85.33 1,084,700 +0.07(+0.08%)
Mar 28, 2019 84.26 87.11 83.61 85.26 1,458,688 +1.84(+2.21%)
Mar 27, 2019 79.11 84.43 78.76 83.42 2,174,126 +1.86(+2.28%)
Mar 26, 2019 81.69 82.56 80.46 81.56 1,584,711 +0.77(+0.95%)
Mar 25, 2019 79.23 81.61 79.00 80.79 1,224,534 +1.36(+1.71%)
Mar 22, 2019 80.12 81.10 79.42 79.43 625,300 -1.27(-1.57%)
Mar 21, 2019 79.63 81.60 79.62 80.70 758,435 +0.81(+1.01%)
Mar 20, 2019 79.63 80.71 78.72 79.89 988,798 +0.14(+0.18%)
Mar 19, 2019 81.81 81.94 79.75 79.75 1,300,651 -1.44(-1.77%)
Mar 18, 2019 79.61 81.50 79.50 81.19 579,009 +1.73(+2.18%)
Mar 15, 2019 80.49 80.61 78.10 79.46 1,146,700 -1.17(-1.45%)
Mar 14, 2019 80.21 80.87 78.81 80.63 618,079 +0.32(+0.40%)
Mar 13, 2019 79.57 80.84 79.27 80.31 728,389 +0.73(+0.92%)
Mar 12, 2019 80.50 80.50 78.39 79.58 672,874 -0.99(-1.23%)
Mar 11, 2019 80.03 82.13 79.88 80.57 800,561 +0.63(+0.79%)
Mar 08, 2019 80.32 81.09 79.11 79.94 824,300 -1.06(-1.31%)
Mar 07, 2019 83.89 83.89 80.93 81.00 1,150,788 -3.24(-3.85%)
Mar 06, 2019 85.57 86.06 83.71 84.24 753,871 -1.24(-1.45%)
Mar 05, 2019 85.47 86.46 84.98 85.48 453,618 +0.48(+0.56%)
Mar 04, 2019 87.79 87.79 84.27 85.00 815,731 -2.74(-3.12%)
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.