Ollies Bargain CS (NQ: OLLI )

99.23 +3.50 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 97.02 97.81 95.34 95.50 806,528 -1.70(-1.75%)
Sep 30, 2024 98.00 99.36 96.56 97.20 837,373 +0.22(+0.23%)
Sep 27, 2024 99.29 99.29 95.22 96.98 1,208,655 -1.68(-1.70%)
Sep 26, 2024 101.59 101.79 98.17 98.66 869,360 -2.10(-2.08%)
Sep 25, 2024 101.78 102.00 100.11 100.76 553,100 -1.30(-1.27%)
Sep 24, 2024 101.27 102.38 100.14 102.06 931,886 +0.38(+0.37%)
Sep 23, 2024 99.55 102.09 98.65 101.68 1,225,296 +2.69(+2.72%)
Sep 20, 2024 97.86 99.18 97.03 98.99 1,221,147 +1.18(+1.21%)
Sep 19, 2024 99.36 99.92 96.65 97.81 745,177 -0.32(-0.33%)
Sep 18, 2024 98.70 100.24 96.80 98.13 795,622 -0.87(-0.88%)
Sep 17, 2024 99.56 101.00 98.89 99.00 797,943 -0.18(-0.18%)
Sep 16, 2024 98.57 100.96 97.94 99.18 1,183,878 +1.01(+1.03%)
Sep 13, 2024 99.06 99.29 97.08 98.17 941,540 +0.01(+0.01%)
Sep 12, 2024 96.87 99.26 96.19 98.16 842,780 +1.81(+1.88%)
Sep 11, 2024 93.28 96.83 92.66 96.35 1,200,113 +2.88(+3.08%)
Sep 10, 2024 93.21 94.14 91.30 93.47 1,349,311 +0.99(+1.07%)
Sep 09, 2024 87.35 92.58 87.11 92.48 1,731,063 +5.17(+5.92%)
Sep 06, 2024 87.93 88.37 86.67 87.31 990,059 -0.43(-0.49%)
Sep 05, 2024 88.93 88.93 87.37 87.74 1,004,253 -1.01(-1.14%)
Sep 04, 2024 88.41 89.53 87.27 88.75 975,483 -0.26(-0.29%)
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.