Ollies Bargain CS (NQ: OLLI )

58.84 -4.02 (-6.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 47.35 48.10 47.05 47.45 422,037 +0.10(+0.21%)
Nov 29, 2017 47.00 47.70 46.85 47.35 463,217 +0.25(+0.53%)
Nov 28, 2017 46.35 47.15 46.05 47.10 497,224 +0.70(+1.51%)
Nov 27, 2017 46.55 47.15 46.00 46.40 323,942 +0.00(+0.00%)
Nov 24, 2017 47.00 47.20 46.35 46.40 198,735 -0.45(-0.96%)
Nov 22, 2017 47.30 47.50 46.50 46.85 377,730 -0.15(-0.32%)
Nov 21, 2017 46.90 47.20 45.80 47.00 876,091 +0.35(+0.75%)
Nov 20, 2017 46.00 46.77 45.35 46.65 639,718 +0.65(+1.41%)
Nov 17, 2017 44.35 46.30 42.36 46.00 603,535 +1.10(+2.45%)
Nov 16, 2017 43.60 44.95 43.30 44.90 361,153 +1.60(+3.70%)
Nov 15, 2017 43.30 44.00 43.05 43.30 323,186 -0.65(-1.48%)
Nov 14, 2017 44.75 45.00 43.50 43.95 380,231 -1.20(-2.66%)
Nov 13, 2017 44.95 45.35 44.50 45.15 372,845 +0.20(+0.44%)
Nov 10, 2017 43.55 45.00 43.55 44.95 324,608 +1.40(+3.21%)
Nov 09, 2017 42.85 43.60 42.85 43.55 421,405 +0.20(+0.46%)
Nov 08, 2017 43.20 43.65 42.66 43.35 310,862 -0.05(-0.12%)
Nov 07, 2017 44.20 44.25 43.10 43.40 354,169 -0.80(-1.81%)
Nov 06, 2017 44.35 44.85 43.95 44.20 384,818 -0.30(-0.67%)
Nov 03, 2017 44.40 45.10 44.17 44.50 458,611 -0.15(-0.34%)
Nov 02, 2017 44.00 44.70 43.50 44.65 312,329 +0.75(+1.71%)
Nov 01, 2017 45.35 45.60 43.45 43.90 358,867 -0.75(-1.68%)
Oct 31, 2017 43.70 45.12 43.70 44.65 495,210 +1.20(+2.76%)
Oct 30, 2017 46.55 46.55 43.40 43.45 777,139 -3.40(-7.26%)
Oct 27, 2017 46.10 46.88 45.50 46.85 429,094 +0.40(+0.86%)
Oct 26, 2017 45.10 46.50 44.77 46.45 349,813 +1.45(+3.22%)
Oct 25, 2017 45.30 45.85 44.40 45.00 508,601 -0.35(-0.77%)
Oct 24, 2017 46.30 46.30 44.85 45.35 422,244 -0.65(-1.41%)
Oct 23, 2017 45.15 46.35 45.15 46.00 435,002 +0.90(+2.00%)
Oct 20, 2017 44.90 45.35 44.70 45.10 348,646 +0.70(+1.58%)
Oct 19, 2017 44.55 44.65 44.00 44.40 413,139 -0.50(-1.11%)
Oct 18, 2017 44.80 45.25 44.65 44.90 379,426 -0.05(-0.11%)
Oct 17, 2017 45.35 45.40 44.95 44.95 216,990 -0.35(-0.77%)
Oct 16, 2017 45.25 45.40 44.80 45.30 218,105 +0.00(+0.00%)
Oct 13, 2017 45.73 45.05 45.30 225,507 +0.10(+0.22%)
Oct 12, 2017 45.50 45.50 44.65 45.20 367,641 -0.25(-0.55%)
Oct 11, 2017 45.35 45.80 45.30 45.45 267,325 +0.20(+0.44%)
Oct 10, 2017 45.35 45.75 45.00 45.25 286,396 -0.05(-0.11%)
Oct 09, 2017 45.50 45.60 45.00 45.30 313,372 -0.35(-0.77%)
Oct 06, 2017 46.60 46.60 45.40 45.65 686,552 -0.95(-2.04%)
Oct 05, 2017 46.85 46.90 46.35 46.60 421,205 -0.15(-0.32%)
Oct 04, 2017 46.25 46.75 46.10 46.75 292,906 +0.45(+0.97%)
Oct 03, 2017 46.20 46.82 45.95 46.30 407,791 +0.20(+0.43%)
Oct 02, 2017 46.40 46.40 45.70 46.10 521,539 -0.30(-0.65%)
Sep 29, 2017 45.65 46.70 45.55 46.40 679,028 +0.60(+1.31%)
Sep 28, 2017 45.65 46.00 44.90 45.80 576,315 -0.15(-0.33%)
Sep 27, 2017 44.70 46.00 44.60 45.95 594,138 +1.35(+3.03%)
Sep 26, 2017 45.20 45.40 43.90 44.60 553,480 -0.45(-1.00%)
Sep 25, 2017 45.50 45.75 44.88 45.05 859,817 -0.75(-1.64%)
Sep 22, 2017 45.60 46.02 45.05 45.80 495,536 +0.20(+0.44%)
Sep 21, 2017 45.85 45.85 45.20 45.60 220,333 -0.10(-0.22%)
Sep 20, 2017 46.00 46.00 45.40 45.70 403,880 -0.35(-0.76%)
Sep 19, 2017 46.00 46.12 45.85 46.05 768,063 +0.05(+0.11%)
Sep 18, 2017 45.90 46.25 45.50 46.00 667,727 +0.15(+0.33%)
Sep 15, 2017 45.45 45.95 44.95 45.85 679,813 +0.55(+1.21%)
Sep 14, 2017 45.80 45.80 45.05 45.30 332,486 -0.45(-0.98%)
Sep 13, 2017 46.00 45.15 45.75 385,781 -0.15(-0.33%)
Sep 12, 2017 45.05 45.95 44.80 45.90 507,521 +0.85(+1.89%)
Sep 11, 2017 45.40 45.50 44.95 45.05 572,907 -0.15(-0.33%)
Sep 08, 2017 43.95 45.35 43.80 45.20 693,891 +1.05(+2.38%)
Sep 07, 2017 43.45 44.15 43.25 44.15 359,491 +0.80(+1.85%)
Sep 06, 2017 43.55 43.85 42.80 43.35 528,560 +0.00(+0.00%)
Sep 05, 2017 42.65 43.80 42.60 43.35 646,498 +0.65(+1.52%)
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.