Ollies Bargain CS (NQ: OLLI )

98.12 +1.04 (+1.07%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 98.16 99.32 96.75 97.08 860,711 -2.00(-2.02%)
Jul 23, 2024 98.96 99.16 97.50 99.08 777,777 +0.12(+0.12%)
Jul 22, 2024 101.02 101.66 98.75 98.96 680,985 -1.59(-1.58%)
Jul 19, 2024 100.29 102.03 100.26 100.55 649,335 -0.48(-0.48%)
Jul 18, 2024 101.84 102.70 98.64 101.03 1,200,437 -0.42(-0.41%)
Jul 17, 2024 102.72 104.47 99.99 101.45 1,058,148 -2.52(-2.42%)
Jul 16, 2024 103.34 104.89 102.02 103.97 1,014,283 +0.52(+0.50%)
Jul 15, 2024 101.77 104.98 101.72 103.45 1,354,824 +1.69(+1.66%)
Jul 12, 2024 101.93 103.64 100.99 101.76 983,458 +0.71(+0.70%)
Jul 11, 2024 99.66 101.80 99.43 101.05 1,283,696 +2.25(+2.28%)
Jul 10, 2024 98.42 99.79 97.76 98.80 907,692 +0.52(+0.53%)
Jul 09, 2024 100.40 100.40 97.84 98.28 847,283 -1.58(-1.58%)
Jul 08, 2024 98.49 100.88 96.42 99.86 1,786,444 +1.31(+1.33%)
Jul 05, 2024 96.25 99.21 95.00 98.55 1,387,368 +1.63(+1.68%)
Jul 03, 2024 97.97 98.80 96.80 96.92 754,553 -1.40(-1.42%)
Jul 02, 2024 98.56 100.22 97.48 98.32 1,344,501 -0.06(-0.06%)
Jul 01, 2024 98.79 99.36 96.96 98.38 1,222,715 +0.21(+0.21%)
Jun 28, 2024 98.75 98.77 96.83 98.17 1,438,763 -0.17(-0.17%)
Jun 27, 2024 97.01 98.71 96.88 98.34 765,786 +0.03(+0.03%)
Jun 26, 2024 98.26 99.38 97.50 98.31 799,144 -0.10(-0.10%)
Jun 25, 2024 98.17 99.48 97.00 98.41 1,101,425 +0.59(+0.60%)
Jun 24, 2024 98.77 99.19 97.12 97.82 1,003,057 -0.45(-0.46%)
Jun 21, 2024 97.82 98.65 96.55 98.27 1,131,963 +0.54(+0.55%)
Jun 20, 2024 98.17 100.44 97.61 97.73 1,663,251 -0.31(-0.32%)
Jun 18, 2024 95.94 99.67 95.08 98.04 1,866,200 +2.06(+2.15%)
Jun 17, 2024 89.55 96.53 89.14 95.98 2,403,654 +8.27(+9.43%)
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%)
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.