Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	75.68	76.00	72.93	73.27	1,152,285	-2.25(-2.98%)
Nov 29, 2023	76.73	77.61	75.34	75.52	884,007	-1.00(-1.31%)
Nov 28, 2023	77.22	77.45	76.18	76.52	767,037	-0.02(-0.03%)
Nov 27, 2023	77.46	77.55	75.30	76.54	1,106,111	-0.74(-0.96%)
Nov 24, 2023	77.34	77.75	76.62	77.28	290,420	-0.93(-1.19%)
Nov 22, 2023	77.53	78.33	76.95	78.21	609,391	+1.12(+1.45%)
Nov 21, 2023	77.24	78.34	76.15	77.09	857,898	-0.45(-0.58%)
Nov 20, 2023	77.55	77.80	76.46	77.54	543,724	+0.35(+0.45%)
Nov 17, 2023	78.37	78.92	76.85	77.19	730,681	-0.43(-0.55%)
Nov 16, 2023	80.07	80.13	77.00	77.62	1,012,927	-2.93(-3.64%)
Nov 15, 2023	82.13	83.19	80.29	80.55	1,061,860	-1.08(-1.32%)
Nov 14, 2023	80.62	81.91	80.01	81.63	859,517	+2.43(+3.07%)
Nov 13, 2023	78.46	82.00	78.40	79.20	1,239,335	+0.54(+0.69%)
Nov 10, 2023	78.05	78.68	76.40	78.66	785,387	+0.80(+1.03%)
Nov 09, 2023	79.25	79.25	77.31	77.86	845,976	-1.42(-1.79%)
Nov 08, 2023	80.02	80.27	78.70	79.28	651,517	-0.81(-1.01%)
Nov 07, 2023	80.78	81.55	80.01	80.09	816,033	-0.13(-0.16%)
Nov 06, 2023	79.75	80.58	79.26	80.22	1,012,842	+0.47(+0.59%)
Nov 03, 2023	79.14	81.24	79.04	79.75	881,924	+1.25(+1.59%)
Nov 02, 2023	78.38	79.25	77.86	78.50	689,262	+0.47(+0.60%)
Nov 01, 2023	77.40	78.59	76.33	78.03	612,841	+0.79(+1.02%)
Oct 31, 2023	77.00	77.96	75.93	77.24	578,067	+0.08(+0.10%)
Oct 30, 2023	75.58	77.71	75.45	77.16	897,746	+1.73(+2.29%)
Oct 27, 2023	75.53	76.73	74.95	75.43	702,168	+0.09(+0.12%)
Oct 26, 2023	74.58	76.17	74.45	75.34	835,362	+0.51(+0.68%)
Oct 25, 2023	74.59	76.21	74.05	74.83	581,152	+0.11(+0.15%)
Oct 24, 2023	74.95	75.76	73.86	74.72	689,375	+0.21(+0.28%)
Oct 23, 2023	73.95	75.26	73.59	74.51	802,261	-0.32(-0.43%)
Oct 20, 2023	72.59	75.75	72.38	74.83	1,344,097	+2.31(+3.19%)
Oct 19, 2023	72.16	73.45	71.67	72.52	778,673	+0.43(+0.60%)
Oct 18, 2023	72.93	73.57	71.97	72.09	816,183	-0.81(-1.11%)
Oct 17, 2023	72.57	75.30	72.22	72.90	1,366,564	+1.47(+2.06%)
Oct 16, 2023	74.17	75.33	70.82	71.43	1,702,146	-2.41(-3.26%)
Oct 13, 2023	74.48	74.55	72.72	73.84	655,888	-0.29(-0.39%)
Oct 12, 2023	72.96	74.28	71.88	74.13	1,109,409	+1.33(+1.83%)
Oct 11, 2023	74.30	74.58	72.33	72.80	1,017,431	-1.28(-1.73%)
Oct 10, 2023	73.72	75.48	73.08	74.08	1,046,883	+0.59(+0.80%)
Oct 09, 2023	74.68	74.83	72.76	73.49	1,095,226	-1.11(-1.49%)
Oct 06, 2023	72.16	75.07	72.06	74.60	744,551	+1.88(+2.59%)
Oct 05, 2023	75.01	75.01	71.21	72.72	1,384,814	-2.68(-3.55%)
Oct 04, 2023	75.29	75.97	74.63	75.40	704,802	+0.12(+0.16%)
Oct 03, 2023	77.14	77.82	75.07	75.28	719,930	-2.58(-3.31%)
Oct 02, 2023	77.85	79.54	77.49	77.86	1,048,906	+0.68(+0.88%)
Sep 29, 2023	76.76	77.97	76.31	77.18	995,390	+0.97(+1.27%)
Sep 28, 2023	74.63	76.73	73.57	76.21	951,114	+1.36(+1.82%)
Sep 27, 2023	75.40	75.81	74.60	74.85	1,131,670	-0.55(-0.73%)
Sep 26, 2023	77.02	77.02	75.29	75.40	691,358	-1.72(-2.23%)
Sep 25, 2023	75.59	77.57	76.85	77.12	734,267	+1.33(+1.75%)
Sep 22, 2023	74.89	76.07	74.57	75.79	961,158	+1.29(+1.73%)
Sep 21, 2023	76.19	76.89	74.17	74.50	925,146	-2.41(-3.13%)
Sep 20, 2023	75.50	78.41	75.50	76.91	961,741	+1.51(+2.00%)
Sep 19, 2023	77.02	77.02	75.34	75.40	1,045,403	-1.82(-2.36%)
Sep 18, 2023	77.70	77.76	76.43	77.22	603,986	-0.75(-0.96%)
Sep 15, 2023	77.82	78.52	76.48	77.97	1,354,324	-0.25(-0.32%)
Sep 14, 2023	78.66	79.10	77.10	78.22	673,215	-0.30(-0.38%)
Sep 13, 2023	78.46	79.36	77.91	78.52	977,395	+0.48(+0.62%)
Sep 12, 2023	78.22	79.44	77.73	78.04	764,052	-0.16(-0.20%)
Sep 11, 2023	77.01	78.91	77.01	78.20	912,320	+1.39(+1.80%)
Sep 08, 2023	74.27	77.04	74.16	76.81	732,460	+2.58(+3.48%)
Sep 07, 2023	73.37	74.86	73.37	74.23	623,468	+0.41(+0.56%)
Sep 06, 2023	74.34	75.32	72.98	73.82	786,496	-0.66(-0.89%)
Sep 05, 2023	73.95	75.70	73.01	74.48	1,101,654	+0.52(+0.70%)
Sep 01, 2023	77.56	78.08	73.08	73.96	1,873,400	-3.12(-4.05%)
Aug 31, 2023	76.00	80.94	75.55	77.08	3,157,537	+2.20(+2.94%)
Aug 30, 2023	74.31	76.75	74.25	74.88	1,894,264	+0.18(+0.24%)
Aug 29, 2023	74.26	74.84	73.27	74.70	1,288,844	+0.15(+0.20%)
Aug 28, 2023	71.32	74.61	71.14	74.55	1,353,784	+3.53(+4.97%)
Aug 25, 2023	71.43	71.83	70.17	71.02	1,242,513	+0.13(+0.18%)
Aug 24, 2023	73.26	73.28	70.77	70.89	985,048	-2.89(-3.92%)
Aug 23, 2023	72.90	73.98	72.30	73.78	681,705	+0.90(+1.23%)
Aug 22, 2023	72.98	73.45	71.51	72.88	970,780	-0.43(-0.59%)
Aug 21, 2023	73.32	74.13	72.99	73.31	679,546	-0.09(-0.12%)
Aug 18, 2023	72.50	74.26	71.56	73.40	690,751	+0.38(+0.52%)
Aug 17, 2023	74.01	75.24	72.98	73.02	793,367	-1.14(-1.54%)
Aug 16, 2023	76.42	76.98	74.14	74.16	998,732	-2.10(-2.75%)
Aug 15, 2023	76.00	77.58	74.62	76.26	2,057,684	+1.71(+2.29%)
Aug 14, 2023	73.32	75.96	72.57	74.55	1,627,134	+1.29(+1.76%)
Aug 11, 2023	72.58	74.06	72.29	73.26	464,474	+0.61(+0.84%)
Aug 10, 2023	73.64	74.21	72.58	72.65	481,231	-0.54(-0.74%)
Aug 09, 2023	71.94	73.69	71.43	73.19	566,429	+1.39(+1.94%)
Aug 08, 2023	72.25	72.33	71.54	71.80	359,982	-0.69(-0.95%)
Aug 07, 2023	73.04	73.27	71.78	72.49	401,925	-0.45(-0.62%)
Aug 04, 2023	71.38	73.07	70.98	72.94	579,760	+1.55(+2.17%)
Aug 03, 2023	71.55	72.18	71.02	71.39	486,828	-0.19(-0.27%)
Aug 02, 2023	71.68	72.58	70.98	71.58	584,773	-0.40(-0.56%)
Aug 01, 2023	72.34	72.94	71.11	71.98	566,547	-0.90(-1.23%)
Jul 31, 2023	71.61	72.94	71.37	72.88	830,831	+1.20(+1.67%)
Jul 28, 2023	73.00	73.46	71.09	71.68	787,102	-0.93(-1.28%)
Jul 27, 2023	73.23	73.71	72.23	72.61	619,795	-0.58(-0.79%)
Jul 26, 2023	71.88	73.31	71.28	73.19	866,817	+1.26(+1.75%)
Jul 25, 2023	71.95	72.31	70.84	71.93	694,828	-0.05(-0.07%)
Jul 24, 2023	72.17	72.57	71.40	71.98	686,595	-0.42(-0.58%)
Jul 21, 2023	72.21	72.71	71.58	72.40	536,840	+0.82(+1.15%)
Jul 20, 2023	72.66	73.03	71.29	71.58	712,105	-1.03(-1.42%)
Jul 19, 2023	71.93	73.13	71.62	72.61	893,217	+1.39(+1.95%)
Jul 18, 2023	71.15	71.97	70.22	71.22	832,768	+0.42(+0.59%)
Jul 17, 2023	68.72	71.61	68.42	70.80	1,072,422	+1.80(+2.61%)
Jul 14, 2023	70.11	70.26	68.34	69.00	831,961	-1.18(-1.68%)
Jul 13, 2023	69.12	70.43	68.27	70.18	1,046,197	+1.12(+1.62%)
Jul 12, 2023	68.48	69.41	67.70	69.06	964,050	+0.97(+1.42%)
Jul 11, 2023	66.96	68.14	66.59	68.09	1,031,456	+1.14(+1.70%)
Jul 10, 2023	64.27	67.23	64.10	66.95	1,372,716	+2.69(+4.19%)
Jul 07, 2023	63.09	64.97	62.88	64.26	1,616,142	+1.52(+2.42%)
Jul 06, 2023	62.07	63.27	61.60	62.74	1,086,961	+0.22(+0.35%)
Jul 05, 2023	60.30	62.60	60.26	62.52	1,256,663	+2.15(+3.56%)
Jul 03, 2023	58.26	60.43	57.96	60.37	869,552	+2.44(+4.21%)
Jun 30, 2023	57.78	58.42	57.31	57.93	775,490	+0.18(+0.31%)
Jun 29, 2023	58.34	58.37	57.44	57.75	836,392	-0.47(-0.81%)
Jun 28, 2023	59.69	59.81	57.87	58.22	961,826	-1.70(-2.84%)
Jun 27, 2023	60.29	61.40	59.73	59.92	850,537	-0.24(-0.40%)
Jun 26, 2023	59.41	61.15	59.41	60.16	1,265,859	+0.84(+1.42%)
Jun 23, 2023	59.23	60.55	59.11	59.32	1,213,560	+0.01(+0.02%)
Jun 22, 2023	59.43	60.99	58.51	59.31	941,898	-0.12(-0.20%)
Jun 21, 2023	58.32	60.16	57.88	59.43	1,002,649	+0.93(+1.59%)
Jun 20, 2023	59.12	59.37	57.48	58.50	1,250,307	-1.19(-1.99%)
Jun 16, 2023	61.50	61.54	59.55	59.69	1,123,623	-1.55(-2.53%)
Jun 15, 2023	61.53	61.74	60.32	61.24	888,557	-6.36(-9.41%)
May 08, 2023	67.02	67.62	66.64	67.60	515,338	+0.59(+0.88%)
May 05, 2023	66.99	68.16	66.37	67.01	736,427	+0.49(+0.74%)
May 04, 2023	67.05	67.34	65.86	66.52	418,505	-0.35(-0.52%)
May 03, 2023	66.34	67.72	66.34	66.87	576,192	+0.37(+0.56%)
May 02, 2023	65.20	66.77	64.56	66.50	727,466	+1.07(+1.64%)
May 01, 2023	65.15	66.16	64.90	65.43	874,530	+0.18(+0.28%)
Apr 28, 2023	65.14	65.89	63.82	65.25	648,906	-0.20(-0.31%)
Apr 27, 2023	64.74	65.52	64.12	65.45	665,214	+1.07(+1.66%)
Apr 26, 2023	63.97	64.94	63.97	64.38	465,525	+0.37(+0.58%)
Apr 25, 2023	65.24	65.97	63.88	64.01	877,447	-1.44(-2.20%)
Apr 24, 2023	63.99	65.58	63.91	65.45	906,508	+1.36(+2.12%)
Apr 21, 2023	63.96	65.14	63.70	64.09	926,578	+0.33(+0.52%)
Apr 20, 2023	62.74	64.98	62.50	63.76	1,262,763	+0.58(+0.92%)
Apr 19, 2023	60.69	63.29	60.48	63.18	1,328,456	+1.85(+3.02%)
Apr 18, 2023	60.75	62.20	60.75	61.33	1,538,731	+0.84(+1.39%)
Apr 17, 2023	61.16	61.90	59.51	60.49	1,854,286	+2.95(+5.13%)
Apr 14, 2023	58.79	59.67	57.11	57.54	711,280	-1.04(-1.78%)
Apr 13, 2023	59.59	60.00	58.12	58.58	689,950	-0.85(-1.43%)
Apr 12, 2023	59.45	59.91	58.91	59.43	1,502,218	+0.52(+0.88%)
Apr 11, 2023	58.99	59.70	58.76	58.91	676,589	-0.19(-0.32%)
Apr 10, 2023	58.05	59.53	57.73	59.10	853,190	+0.91(+1.56%)
Apr 06, 2023	57.41	58.23	56.87	58.19	614,050	+0.42(+0.73%)
Apr 05, 2023	57.30	58.18	56.58	57.77	1,041,080	+0.08(+0.14%)
Apr 04, 2023	60.00	60.15	57.22	57.69	873,532	-2.05(-3.43%)
Apr 03, 2023	57.84	59.99	57.57	59.74	954,680	+1.80(+3.11%)
Mar 31, 2023	56.97	58.23	56.32	57.94	723,253	+1.40(+2.48%)
Mar 30, 2023	57.10	57.34	56.38	56.54	654,086	-0.12(-0.21%)
Mar 29, 2023	57.00	57.45	56.05	56.66	1,058,739	-0.36(-0.63%)
Mar 28, 2023	58.00	58.42	56.93	57.02	880,269	-1.00(-1.72%)
Mar 27, 2023	55.93	58.48	55.57	58.02	1,743,886	-0.08(-0.14%)
Mar 24, 2023	57.97	59.30	57.51	58.10	1,065,798	+0.12(+0.21%)
Mar 23, 2023	59.29	59.60	56.16	57.98	2,291,958	-0.49(-0.84%)
Mar 22, 2023	61.83	63.63	57.04	58.47	5,828,526	+5.21(+9.78%)
Mar 21, 2023	53.00	54.16	52.81	53.26	1,928,627	+1.02(+1.95%)
Mar 20, 2023	52.21	53.18	51.69	52.24	1,466,428	+0.30(+0.58%)
Mar 17, 2023	51.92	52.02	50.95	51.94	1,680,946	-0.29(-0.56%)
Mar 16, 2023	52.01	52.91	51.65	52.23	896,627	-0.55(-1.04%)
Mar 15, 2023	51.79	52.83	51.13	52.78	839,743	+0.28(+0.53%)
Mar 14, 2023	53.88	54.08	52.28	52.50	649,044	-0.32(-0.61%)
Mar 13, 2023	52.90	54.00	52.15	52.82	1,035,168	-0.86(-1.60%)
Mar 10, 2023	55.21	55.21	53.03	53.68	995,205	-1.88(-3.38%)
Mar 09, 2023	56.17	56.62	55.44	55.56	704,132	-0.74(-1.31%)
Mar 08, 2023	55.61	56.85	54.65	56.30	614,951	+0.78(+1.40%)
Mar 07, 2023	55.30	56.29	55.02	55.52	731,790	+0.25(+0.45%)
Mar 06, 2023	56.96	57.22	54.97	55.27	915,253	-1.33(-2.35%)
Mar 03, 2023	56.98	57.27	56.07	56.60	674,810	-0.20(-0.35%)
Mar 02, 2023	55.65	57.34	55.14	56.80	753,401	+1.05(+1.88%)
Mar 01, 2023	56.96	57.55	55.67	55.75	1,256,882	-1.79(-3.11%)
Feb 28, 2023	58.79	59.83	57.50	57.54	926,421	-0.42(-0.72%)
Feb 27, 2023	59.55	60.13	57.46	57.96	703,110	-1.23(-2.08%)
Feb 24, 2023	57.32	59.71	57.28	59.19	606,986	+1.10(+1.89%)
Feb 23, 2023	58.56	58.97	56.57	58.09	687,516	-0.60(-1.02%)
Feb 22, 2023	57.97	59.63	57.70	58.69	743,682	+0.52(+0.89%)
Feb 21, 2023	57.24	58.64	56.83	58.17	734,562	+0.17(+0.29%)
Feb 17, 2023	59.22	59.86	57.29	58.00	788,384	-1.23(-2.08%)
Feb 16, 2023	58.38	59.95	57.92	59.23	874,443	-0.11(-0.19%)
Feb 15, 2023	56.23	59.42	56.23	59.34	940,052	+2.58(+4.55%)
Feb 14, 2023	55.61	56.76	54.78	56.76	530,989	+0.22(+0.39%)
Feb 13, 2023	55.94	56.84	55.66	56.54	669,333	+0.76(+1.36%)
Feb 10, 2023	54.55	55.85	53.99	55.78	612,664	+0.77(+1.40%)
Feb 09, 2023	56.69	57.15	54.73	55.01	574,799	-1.34(-2.38%)
Feb 08, 2023	56.65	57.29	56.11	56.35	658,197	-0.40(-0.70%)
Feb 07, 2023	55.58	57.10	55.18	56.75	535,091	+0.61(+1.09%)
Feb 06, 2023	56.16	57.90	55.72	56.14	836,568	-0.01(-0.02%)
Feb 03, 2023	57.31	58.65	55.79	56.15	692,703	-2.07(-3.56%)
Feb 02, 2023	57.26	59.90	57.26	58.22	1,225,176	+1.77(+3.14%)
Feb 01, 2023	54.69	56.76	53.91	56.45	634,528	+1.69(+3.09%)
Jan 31, 2023	53.46	54.76	53.31	54.76	569,879	+1.30(+2.43%)
Jan 30, 2023	53.25	54.61	52.88	53.46	619,263	-0.51(-0.94%)
Jan 27, 2023	53.75	54.35	53.16	53.97	526,809	+0.24(+0.45%)
Jan 26, 2023	54.79	55.07	53.15	53.73	716,357	-0.54(-1.00%)
Jan 25, 2023	53.03	54.29	52.41	54.27	671,086	+0.80(+1.50%)
Jan 24, 2023	53.62	53.90	52.88	53.47	525,587	-0.43(-0.80%)
Jan 23, 2023	53.57	54.12	52.93	53.90	885,863	+0.64(+1.20%)
Jan 20, 2023	51.51	53.32	51.15	53.26	708,055	+1.89(+3.68%)
Jan 19, 2023	52.86	52.90	51.19	51.37	730,446	-1.63(-3.08%)
Jan 18, 2023	53.40	54.59	52.77	53.00	1,138,757	-0.40(-0.75%)
Jan 17, 2023	53.14	54.22	52.43	53.40	785,441	-0.50(-0.93%)
Jan 13, 2023	51.76	54.99	51.51	53.90	1,433,705	+1.91(+3.67%)
Jan 12, 2023	52.45	52.73	51.50	51.99	775,527	+0.05(+0.10%)
Jan 11, 2023	51.57	52.27	50.69	51.94	779,313	+0.56(+1.09%)
Jan 10, 2023	50.84	51.44	50.12	51.38	600,290	+1.00(+1.98%)
Jan 09, 2023	52.34	52.74	50.35	50.38	1,182,239	-1.67(-3.21%)
Jan 06, 2023	49.59	52.52	49.24	52.05	1,557,948	+3.08(+6.29%)
Jan 05, 2023	48.26	49.25	47.79	48.97	788,339	-0.01(-0.02%)
Jan 04, 2023	47.02	49.06	46.25	48.98	1,147,520	+2.21(+4.73%)
Jan 03, 2023	47.31	47.84	46.34	46.77	1,005,794	-0.06(-0.13%)
Dec 30, 2022	46.13	47.32	46.13	46.83	1,057,258	-0.10(-0.21%)
Dec 29, 2022	46.50	47.64	46.32	46.93	934,135	+0.81(+1.76%)
Dec 28, 2022	46.05	47.04	45.76	46.12	864,411	-0.08(-0.17%)
Dec 27, 2022	46.29	46.97	45.78	46.20	677,060	-0.17(-0.37%)
Dec 23, 2022	45.07	46.58	44.72	46.37	728,428	+0.84(+1.84%)
Dec 22, 2022	45.93	45.96	44.78	45.53	1,159,064	-1.21(-2.59%)
Dec 21, 2022	47.37	47.84	46.19	46.74	1,344,105	+0.12(+0.26%)
Dec 20, 2022	46.57	46.93	45.81	46.62	1,271,877	-0.14(-0.30%)
Dec 19, 2022	50.42	50.42	46.43	46.76	1,907,551	-3.41(-6.80%)
Dec 16, 2022	50.37	50.80	49.62	50.17	1,479,733	-0.59(-1.16%)
Dec 15, 2022	50.64	51.51	50.13	50.76	1,408,944	-0.49(-0.96%)
Dec 14, 2022	52.37	52.92	50.28	51.25	1,060,484	-0.93(-1.78%)
Dec 13, 2022	54.39	55.41	50.83	52.18	1,168,918	-0.55(-1.04%)
Dec 12, 2022	51.37	53.65	51.10	52.73	1,276,297	+1.43(+2.79%)
Dec 09, 2022	52.02	52.45	50.94	51.30	2,104,728	-0.81(-1.55%)
Dec 08, 2022	47.00	52.16	46.78	52.11	4,002,671	+4.45(+9.34%)
Dec 07, 2022	54.00	54.00	46.44	47.66	7,453,044	-10.09(-17.47%)
Dec 06, 2022	57.09	57.91	55.16	57.75	2,240,500	+0.42(+0.73%)
Dec 05, 2022	60.40	60.75	57.08	57.33	1,477,201	-3.14(-5.19%)
Dec 02, 2022	59.87	60.49	59.43	60.47	1,025,840	+0.02(+0.03%)

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.

Ollies Bargain CS (NQ: OLLI )

Historical Prices

Free News Feed