Ollies Bargain CS (NQ: OLLI )

63.51 USD UNCHANGED
Streaming Delayed Price Updated: 4:01 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 65.35 66.25 63.26 63.51 757,968 -1.11(-1.72%)
Nov 26, 2021 64.47 66.93 64.33 64.62 559,854 -1.30(-1.97%)
Nov 24, 2021 65.84 66.07 64.01 65.92 707,047 -0.47(-0.71%)
Nov 23, 2021 68.74 68.77 66.76 66.39 813,185 -2.80(-4.05%)
Nov 22, 2021 66.58 70.26 66.25 69.19 1,036,166 +3.15(+4.77%)
Nov 19, 2021 67.15 67.44 65.17 66.04 713,184 -1.32(-1.96%)
Nov 18, 2021 67.76 67.42 67.02 67.36 555,424 +0.08(+0.12%)
Nov 17, 2021 68.40 68.95 66.83 67.28 917,685 -1.39(-2.02%)
Nov 16, 2021 67.55 68.79 67.28 68.67 706,910 +0.97(+1.43%)
Nov 15, 2021 65.85 69.71 65.77 67.70 1,377,678 +2.54(+3.90%)
Nov 12, 2021 66.87 67.15 65.04 65.16 1,083,840 -1.09(-1.65%)
Nov 11, 2021 67.97 67.97 66.15 66.25 1,093,611 -1.50(-2.21%)
Nov 10, 2021 70.14 67.75 1,187,454 -2.48(-3.53%)
Nov 09, 2021 71.90 73.12 70.16 70.23 564,186 -1.98(-2.74%)
Nov 08, 2021 72.71 72.94 71.66 72.21 631,688 -0.70(-0.96%)
Nov 05, 2021 71.16 73.26 70.90 72.91 908,777 +2.65(+3.77%)
Nov 04, 2021 73.49 74.08 70.18 70.26 907,930 -3.17(-4.32%)
Nov 03, 2021 71.57 75.27 70.94 73.43 1,468,623 +2.32(+3.26%)
Nov 02, 2021 71.16 71.22 69.50 71.11 681,464 -0.16(-0.22%)
Nov 01, 2021 68.34 71.79 67.66 71.27 1,006,593 +3.61(+5.34%)
Oct 29, 2021 68.01 66.81 67.66 560,495 -0.77(-1.13%)
Oct 28, 2021 66.83 69.22 66.56 68.43 746,622 +1.86(+2.79%)
Oct 27, 2021 68.00 68.19 66.54 66.57 554,319 -1.24(-1.83%)
Oct 26, 2021 67.63 67.81 572,603 +0.30(+0.44%)
Oct 25, 2021 67.28 68.10 66.95 67.51 604,725 +0.52(+0.78%)
Oct 22, 2021 66.71 67.25 65.96 66.99 546,699 +0.00(+0.00%)
Oct 21, 2021 66.35 67.32 66.27 66.99 645,598 +0.29(+0.43%)
Oct 20, 2021 66.24 66.83 65.90 66.70 851,371 +0.35(+0.53%)
Oct 19, 2021 66.60 66.66 65.36 66.35 1,075,191 -0.13(-0.20%)
Oct 18, 2021 66.11 66.93 65.00 66.48 1,020,882 +0.37(+0.56%)
Oct 15, 2021 66.22 66.89 65.64 66.11 952,770 -0.12(-0.18%)
Oct 14, 2021 64.00 67.36 63.79 66.23 2,053,403 +2.52(+3.96%)
Oct 13, 2021 61.08 63.98 61.08 63.71 844,614 +2.67(+4.37%)
Oct 12, 2021 61.11 62.02 60.46 61.04 776,610 -0.08(-0.13%)
Oct 11, 2021 60.88 61.55 60.40 61.12 770,013 +0.09(+0.15%)
Oct 08, 2021 62.29 62.69 60.99 61.03 644,116 -1.42(-2.27%)
Oct 07, 2021 59.94 62.60 59.71 62.45 1,578,245 +3.15(+5.31%)
Oct 06, 2021 58.20 59.42 57.86 59.30 1,340,106 +0.24(+0.41%)
Oct 05, 2021 59.63 60.23 58.66 59.06 843,808 -0.43(-0.72%)
Oct 04, 2021 59.73 60.54 58.89 59.49 892,560 -0.44(-0.73%)
Oct 01, 2021 60.48 60.56 58.80 59.93 945,393 -0.35(-0.58%)
Sep 30, 2021 64.45 64.45 60.23 60.28 2,212,734 -4.30(-6.66%)
Sep 29, 2021 65.40 66.18 64.43 64.58 1,259,249 -1.15(-1.75%)
Sep 28, 2021 64.74 66.22 63.36 65.73 2,004,472 +1.51(+2.35%)
Sep 27, 2021 63.01 64.48 61.76 64.22 712,461 +1.06(+1.68%)
Sep 24, 2021 64.39 64.80 63.11 63.16 726,325 -1.37(-2.12%)
Sep 23, 2021 64.73 66.16 64.20 64.53 675,580 +0.05(+0.08%)
Sep 22, 2021 65.07 65.65 64.00 64.48 965,249 +0.24(+0.37%)
Sep 21, 2021 66.00 66.00 64.18 64.24 986,530 -1.83(-2.77%)
Sep 20, 2021 66.80 68.23 65.20 66.07 1,167,547 -1.91(-2.81%)
Sep 17, 2021 69.10 69.10 67.64 67.98 1,624,443 -0.86(-1.25%)
Sep 16, 2021 69.10 70.48 68.69 68.84 1,062,400 -0.41(-0.59%)
Sep 15, 2021 69.37 70.31 68.42 69.25 1,159,478 -0.25(-0.36%)
Sep 14, 2021 70.06 70.22 68.59 69.50 809,667 -0.35(-0.50%)
Sep 13, 2021 70.59 71.87 69.27 69.85 828,269 -0.99(-1.40%)
Sep 10, 2021 73.43 74.28 70.44 70.84 2,379,800 -2.37(-3.24%)
Sep 09, 2021 72.19 74.28 72.02 73.21 1,122,604 +0.76(+1.05%)
Sep 08, 2021 75.17 75.18 72.14 72.45 2,010,213 -0.27(-0.37%)
Sep 07, 2021 72.06 74.27 71.98 72.72 1,140,980 +0.97(+1.35%)
Sep 03, 2021 72.59 72.90 71.19 71.75 1,359,349 -1.10(-1.51%)
Sep 02, 2021 72.96 73.51 71.90 72.85 935,696 +0.26(+0.36%)
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.