Ollies Bargain CS (NQ: OLLI )

62.79 +0.37 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 89.75 90.23 88.55 88.70 610,000 -1.05(-1.17%)
Nov 29, 2018 90.39 91.38 89.18 89.75 795,986 -0.63(-0.70%)
Nov 28, 2018 87.28 90.73 86.47 90.38 737,776 +3.61(+4.16%)
Nov 27, 2018 86.51 87.66 86.21 86.77 397,620 -0.34(-0.39%)
Nov 26, 2018 85.05 87.20 84.40 87.11 555,611 +3.24(+3.86%)
Nov 23, 2018 83.14 84.13 82.80 83.87 195,400 +0.20(+0.24%)
Nov 21, 2018 83.67 83.67 83.67 0 +1.21(+1.47%)
Nov 20, 2018 85.80 86.40 81.66 82.46 1,530,197 -6.24(-7.03%)
Nov 19, 2018 90.15 91.15 87.37 88.70 638,280 -2.00(-2.21%)
Nov 16, 2018 88.45 90.83 87.21 90.70 811,000 +1.51(+1.69%)
Nov 15, 2018 90.69 91.45 85.73 89.19 714,486 -1.85(-2.03%)
Nov 14, 2018 91.53 94.27 90.55 91.04 495,776 +0.28(+0.31%)
Nov 13, 2018 90.35 91.75 90.04 90.76 412,823 +0.42(+0.46%)
Nov 12, 2018 90.96 92.47 89.91 90.34 682,383 -0.94(-1.03%)
Nov 09, 2018 92.21 93.16 90.50 91.28 508,700 -1.47(-1.58%)
Nov 08, 2018 91.86 94.73 90.99 92.75 662,755 +1.02(+1.11%)
Nov 07, 2018 90.50 91.95 89.67 91.73 990,387 +2.24(+2.50%)
Nov 06, 2018 88.95 90.29 87.99 89.49 556,362 +0.33(+0.37%)
Nov 05, 2018 90.00 90.38 87.04 89.16 1,064,842 -3.57(-3.85%)
Nov 02, 2018 93.10 95.00 90.51 92.73 613,700 +0.54(+0.59%)
Nov 01, 2018 93.65 93.94 92.06 92.19 570,826 -0.71(-0.76%)
Oct 31, 2018 94.06 96.30 92.76 92.90 837,706 +0.18(+0.19%)
Oct 30, 2018 88.73 92.97 88.73 92.72 610,968 +4.05(+4.57%)
Oct 29, 2018 89.25 91.60 87.20 88.67 766,329 +0.42(+0.48%)
Oct 26, 2018 88.65 90.22 87.16 88.25 643,200 -1.26(-1.41%)
Oct 25, 2018 89.10 90.14 87.28 89.51 649,354 +1.71(+1.95%)
Oct 24, 2018 88.81 91.39 87.73 87.80 690,044 -1.01(-1.14%)
Oct 23, 2018 88.36 89.60 87.20 88.81 566,305 -1.27(-1.41%)
Oct 22, 2018 88.78 90.49 88.02 90.08 381,612 +1.34(+1.51%)
Oct 19, 2018 89.69 90.27 88.30 88.74 436,600 -0.81(-0.90%)
Oct 18, 2018 91.30 91.93 88.84 89.55 554,703 -2.04(-2.23%)
Oct 17, 2018 92.45 92.45 89.10 91.59 446,464 -0.44(-0.48%)
Oct 16, 2018 89.65 92.19 88.51 92.03 470,946 +3.13(+3.52%)
Oct 15, 2018 88.15 89.89 86.77 88.90 472,589 +0.93(+1.06%)
Oct 12, 2018 86.88 88.67 86.01 87.97 685,400 +2.94(+3.46%)
Oct 11, 2018 86.50 87.96 84.66 85.03 849,368 -2.33(-2.67%)
Oct 10, 2018 90.60 90.97 86.86 87.36 922,317 -3.22(-3.55%)
Oct 09, 2018 89.39 91.33 89.38 90.58 762,723 +1.20(+1.34%)
Oct 08, 2018 87.20 89.77 87.00 89.38 985,748 +1.38(+1.57%)
Oct 05, 2018 89.49 89.98 87.35 88.00 895,700 -1.29(-1.44%)
Oct 04, 2018 91.34 91.59 88.29 89.29 1,135,486 -2.73(-2.97%)
Oct 03, 2018 93.71 94.46 91.31 92.02 929,327 -1.59(-1.70%)
Oct 02, 2018 96.31 96.31 93.27 93.61 634,432 -2.89(-2.99%)
Oct 01, 2018 97.36 97.61 96.10 96.50 631,126 +0.40(+0.42%)
Sep 28, 2018 93.90 96.35 93.90 96.10 510,600 +1.75(+1.85%)
Sep 27, 2018 95.05 95.80 93.95 94.35 386,079 -0.45(-0.47%)
Sep 26, 2018 94.60 95.40 93.45 94.80 386,973 +0.45(+0.48%)
Sep 25, 2018 93.80 94.65 93.10 94.35 340,831 +0.95(+1.02%)
Sep 24, 2018 92.45 94.15 92.25 93.40 388,922 +0.65(+0.70%)
Sep 21, 2018 93.25 94.45 92.10 92.75 1,085,500 -0.35(-0.38%)
Sep 20, 2018 93.15 94.01 92.50 93.10 387,660 +0.30(+0.32%)
Sep 19, 2018 93.35 93.63 92.05 92.80 485,679 -0.20(-0.22%)
Sep 18, 2018 90.50 93.20 90.05 93.00 583,834 +2.80(+3.10%)
Sep 17, 2018 90.75 91.10 88.75 90.20 426,976 -0.65(-0.72%)
Sep 14, 2018 90.60 91.30 90.10 90.85 379,600 +0.30(+0.33%)
Sep 13, 2018 91.00 92.14 90.10 90.55 496,367 -0.30(-0.33%)
Sep 12, 2018 92.35 93.00 89.10 90.85 791,184 -1.60(-1.73%)
Sep 11, 2018 93.40 94.70 92.30 92.45 756,610 -0.75(-0.80%)
Sep 10, 2018 93.05 93.75 91.85 93.20 820,157 +0.70(+0.76%)
Sep 07, 2018 87.45 92.75 87.12 92.50 1,292,800 +4.55(+5.17%)
Sep 06, 2018 89.10 89.85 85.35 87.95 1,328,572 -0.55(-0.62%)
Sep 05, 2018 88.00 89.10 86.40 88.50 1,288,017 +0.55(+0.63%)
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.