Ollie's Bargain Outlet Holdings, Inc. - Common Stock (NQ: OLLI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	117.17	120.03	116.35	117.91	1,985,602	+0.30(+0.26%)
Dec 19, 2024	114.68	118.95	113.65	117.61	1,280,217	+3.12(+2.73%)
Dec 18, 2024	118.16	118.47	114.00	114.49	1,489,570	-0.45(-0.39%)
Dec 17, 2024	114.29	116.63	113.73	114.94	1,325,888	+0.56(+0.49%)
Dec 16, 2024	113.00	116.17	112.09	114.38	1,117,855	+1.61(+1.43%)
Dec 13, 2024	111.38	113.52	110.98	112.77	1,719,538	+1.58(+1.42%)
Dec 12, 2024	113.27	113.61	110.51	111.19	1,317,149	-2.31(-2.04%)
Dec 11, 2024	112.91	115.98	112.35	113.50	1,841,078	+2.48(+2.24%)
Dec 10, 2024	109.25	113.76	106.90	111.02	3,750,401	+12.97(+13.23%)
Dec 09, 2024	101.86	102.52	97.50	98.05	2,067,555	-3.49(-3.44%)
Dec 06, 2024	100.75	102.65	100.38	101.54	1,316,302	+1.25(+1.25%)
Dec 05, 2024	100.98	101.27	99.16	100.29	802,659	-0.02(-0.02%)
Dec 04, 2024	97.38	101.90	97.10	100.31	1,263,671	+3.00(+3.08%)
Dec 03, 2024	96.35	98.00	94.15	97.31	1,118,298	-2.56(-2.56%)
Dec 02, 2024	99.86	100.02	97.80	99.87	891,185	+0.92(+0.93%)
Nov 29, 2024	102.04	102.37	98.86	98.95	639,246	-2.14(-2.12%)
Nov 27, 2024	101.09	102.77	100.42	101.09	1,246,687	+0.19(+0.19%)
Nov 26, 2024	100.31	100.96	98.57	100.90	937,812	+0.32(+0.32%)
Nov 25, 2024	96.69	102.83	95.46	100.58	2,099,189	+5.97(+6.31%)
Nov 22, 2024	92.87	94.66	92.00	94.61	1,037,711	+3.86(+4.25%)
Nov 21, 2024	88.65	91.52	87.65	90.75	948,127	+3.19(+3.64%)
Nov 20, 2024	89.10	89.36	86.88	87.56	937,754	-1.84(-2.06%)
Nov 19, 2024	89.70	90.60	88.22	89.40	964,101	-0.84(-0.93%)
Nov 18, 2024	91.83	92.06	89.86	90.24	808,585	-1.69(-1.84%)
Nov 15, 2024	92.06	93.26	91.57	91.93	752,969	-0.60(-0.65%)
Nov 14, 2024	92.40	93.56	91.17	92.53	723,790	+0.38(+0.41%)
Nov 13, 2024	92.83	94.95	91.16	92.15	990,872	-0.06(-0.07%)
Nov 12, 2024	97.46	97.59	91.62	92.21	1,617,406	-5.89(-6.00%)
Nov 11, 2024	99.58	99.58	97.53	98.10	963,645	-0.90(-0.91%)
Nov 08, 2024	99.09	100.01	98.03	99.00	943,866	-0.23(-0.23%)
Nov 07, 2024	95.77	101.12	95.77	99.23	1,221,683	+3.50(+3.66%)
Nov 06, 2024	96.02	96.91	94.23	95.73	1,411,180	+0.89(+0.94%)
Nov 05, 2024	95.63	96.61	94.08	94.84	950,271	-0.66(-0.69%)
Nov 04, 2024	93.01	95.56	93.01	95.50	1,072,444	+2.52(+2.71%)
Nov 01, 2024	92.45	93.88	91.96	92.98	766,234	+1.15(+1.25%)
Oct 31, 2024	90.81	92.72	90.71	91.83	926,972	+0.93(+1.02%)
Oct 30, 2024	89.70	91.67	89.58	90.90	796,479	+0.84(+0.93%)
Oct 29, 2024	89.50	90.24	88.59	90.06	914,681	+0.47(+0.52%)
Oct 28, 2024	90.85	91.27	89.59	89.59	1,028,374	-1.12(-1.23%)
Oct 25, 2024	91.72	92.23	90.32	90.71	837,456	-0.04(-0.04%)
Oct 24, 2024	90.79	91.53	89.18	90.75	1,158,109	-0.04(-0.04%)
Oct 23, 2024	91.00	91.58	90.14	90.79	794,120	-1.00(-1.09%)
Oct 22, 2024	92.88	92.88	91.12	91.79	1,076,246	-1.31(-1.41%)
Oct 21, 2024	94.75	95.18	92.26	93.10	927,022	-1.61(-1.70%)
Oct 18, 2024	94.53	95.96	94.01	94.71	891,899	+0.33(+0.35%)
Oct 17, 2024	96.59	96.67	94.21	94.38	803,391	-1.58(-1.65%)
Oct 16, 2024	95.20	96.49	94.42	95.96	678,244	+1.28(+1.35%)
Oct 15, 2024	94.77	96.67	93.98	94.68	725,265	+0.03(+0.03%)
Oct 14, 2024	96.27	96.60	92.98	94.65	1,194,531	-1.44(-1.50%)
Oct 11, 2024	95.40	97.91	94.88	96.09	846,913	+0.87(+0.91%)
Oct 10, 2024	94.11	95.33	92.91	95.22	1,353,754	+0.92(+0.98%)
Oct 09, 2024	94.31	94.38	92.25	94.30	1,601,176	-0.18(-0.19%)
Oct 08, 2024	93.21	94.68	92.53	94.48	666,316	+1.27(+1.36%)
Oct 07, 2024	96.62	96.89	92.43	93.21	1,300,145	-4.18(-4.29%)
Oct 04, 2024	97.22	99.27	96.92	97.39	647,893	+1.47(+1.53%)
Oct 03, 2024	95.48	96.50	93.82	95.92	818,426	-0.16(-0.17%)
Oct 02, 2024	95.15	96.18	94.55	96.08	706,609	+0.58(+0.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.