Ollies Bargain CS (NQ: OLLI )

47.82 +2.15 (+4.71%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 90.69 91.83 87.51 88.06 934,884 -3.44(-3.76%)
Nov 27, 2020 90.55 92.14 90.21 91.50 277,300 +1.24(+1.37%)
Nov 25, 2020 93.86 93.90 89.41 90.26 785,800 -3.74(-3.98%)
Nov 24, 2020 93.99 95.09 93.00 94.00 687,693 +1.65(+1.79%)
Nov 23, 2020 91.63 94.64 91.42 92.35 732,642 +0.69(+0.75%)
Nov 20, 2020 90.86 91.89 89.54 91.66 619,200 +1.26(+1.39%)
Nov 19, 2020 89.39 91.63 88.74 90.40 828,073 +1.03(+1.15%)
Nov 18, 2020 88.84 91.49 87.75 89.37 893,263 +0.14(+0.16%)
Nov 17, 2020 87.02 89.30 86.73 89.23 1,181,727 +1.98(+2.27%)
Nov 16, 2020 85.64 87.65 83.46 87.25 775,041 +1.72(+2.01%)
Nov 13, 2020 84.74 85.86 83.52 85.53 973,200 +0.90(+1.06%)
Nov 12, 2020 85.17 85.17 83.44 84.63 685,389 -0.12(-0.14%)
Nov 11, 2020 81.58 85.33 80.37 84.75 925,557 +4.02(+4.98%)
Nov 10, 2020 86.50 86.50 80.36 80.73 992,203 -4.30(-5.06%)
Nov 09, 2020 92.76 93.25 84.72 85.03 1,298,211 -7.07(-7.68%)
Nov 06, 2020 90.20 92.15 89.35 92.10 722,900 +1.86(+2.06%)
Nov 05, 2020 88.78 90.36 86.57 90.24 646,415 +2.86(+3.27%)
Nov 04, 2020 86.42 89.36 84.13 87.38 860,286 +2.27(+2.67%)
Nov 03, 2020 82.37 86.31 82.28 85.11 713,218 +3.00(+3.65%)
Nov 02, 2020 83.59 84.88 80.56 82.11 1,274,163 -4.98(-5.72%)
Oct 30, 2020 89.62 90.29 86.62 87.09 586,800 -3.18(-3.52%)
Oct 29, 2020 91.28 92.22 90.10 90.27 477,165 -0.81(-0.89%)
Oct 28, 2020 91.23 93.24 90.51 91.08 586,542 -1.06(-1.15%)
Oct 27, 2020 91.61 92.42 91.19 92.14 357,304 +0.82(+0.90%)
Oct 26, 2020 92.18 93.21 90.12 91.32 433,363 -1.63(-1.75%)
Oct 23, 2020 92.47 93.01 91.09 92.95 413,200 +0.45(+0.49%)
Oct 22, 2020 92.10 93.16 91.50 92.50 591,245 +0.83(+0.91%)
Oct 21, 2020 92.79 93.23 91.06 91.67 520,297 -1.33(-1.43%)
Oct 20, 2020 93.65 94.86 92.18 93.00 431,451 +0.58(+0.63%)
Oct 19, 2020 96.00 96.50 92.33 92.42 592,575 -2.57(-2.71%)
Oct 16, 2020 93.97 95.66 93.45 94.99 463,100 +1.30(+1.39%)
Oct 15, 2020 91.85 93.95 91.67 93.69 479,875 +0.44(+0.47%)
Oct 14, 2020 94.72 95.57 92.57 93.25 521,385 -1.29(-1.36%)
Oct 13, 2020 93.73 95.81 93.33 94.54 502,072 +1.56(+1.68%)
Oct 12, 2020 95.15 95.55 92.25 92.98 537,089 -1.80(-1.90%)
Oct 09, 2020 95.00 95.25 93.41 94.78 406,500 +1.40(+1.50%)
Oct 08, 2020 94.49 94.89 92.54 93.38 590,087 +0.24(+0.26%)
Oct 07, 2020 92.22 93.53 91.43 93.14 647,540 +2.65(+2.93%)
Oct 06, 2020 92.20 93.32 90.09 90.49 918,983 -1.72(-1.87%)
Oct 05, 2020 89.24 92.59 89.24 92.21 868,747 +3.43(+3.86%)
Oct 02, 2020 85.55 89.50 85.55 88.78 744,600 +0.54(+0.61%)
Oct 01, 2020 88.00 89.48 87.06 88.24 762,779 +0.89(+1.02%)
Sep 30, 2020 89.07 89.07 85.75 87.35 840,592 -0.61(-0.69%)
Sep 29, 2020 88.05 90.66 87.44 87.96 694,513 +0.44(+0.50%)
Sep 28, 2020 88.33 88.86 86.67 87.52 506,175 -0.01(-0.01%)
Sep 25, 2020 87.68 88.05 85.60 87.53 576,200 -0.05(-0.06%)
Sep 24, 2020 85.21 89.41 84.41 87.58 618,592 +1.03(+1.19%)
Sep 23, 2020 87.60 89.11 86.39 86.55 604,934 -1.15(-1.31%)
Sep 22, 2020 86.36 88.11 86.09 87.70 690,738 +1.82(+2.12%)
Sep 21, 2020 83.08 85.95 83.08 85.88 741,591 +1.45(+1.72%)
Sep 18, 2020 85.03 85.48 83.08 84.43 1,012,300 +0.24(+0.29%)
Sep 17, 2020 84.00 85.82 83.29 84.19 1,102,545 -0.43(-0.51%)
Sep 16, 2020 88.03 88.21 84.31 84.62 1,402,380 -3.30(-3.75%)
Sep 15, 2020 86.71 89.72 86.63 87.92 984,300 +2.40(+2.81%)
Sep 14, 2020 90.00 90.70 84.57 85.52 1,334,486 -3.10(-3.50%)
Sep 11, 2020 92.52 92.85 88.06 88.62 938,300 -3.03(-3.31%)
Sep 10, 2020 92.69 94.58 91.32 91.65 804,699 +0.12(+0.13%)
Sep 09, 2020 91.66 92.30 89.59 91.53 645,135 +1.51(+1.68%)
Sep 08, 2020 90.21 92.29 89.76 90.02 695,733 -2.62(-2.83%)
Sep 04, 2020 93.48 94.22 89.21 92.64 879,800 -0.39(-0.42%)
Sep 03, 2020 94.81 95.61 92.26 93.03 936,652 -2.27(-2.38%)
Sep 02, 2020 95.26 97.50 91.82 95.30 1,277,146 +0.68(+0.72%)
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.