Ollies Bargain CS (NQ: OLLI )

46.26 USD -1.90 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 43.70 48.38 43.50 48.16 1,821,774 +3.81(+8.59%)
Jan 21, 2022 44.10 45.34 43.60 44.35 1,377,508 +0.18(+0.41%)
Jan 20, 2022 45.65 46.99 44.09 44.17 892,551 -1.44(-3.16%)
Jan 19, 2022 43.99 47.20 43.99 45.61 1,456,525 +1.59(+3.61%)
Jan 18, 2022 44.60 44.93 43.63 44.02 1,116,180 -1.18(-2.61%)
Jan 14, 2022 45.20 0 -2.02(-4.28%)
Jan 13, 2022 47.52 48.10 46.89 47.22 913,741 -0.63(-1.32%)
Jan 12, 2022 48.52 49.49 47.27 47.85 1,195,183 -0.19(-0.40%)
Jan 11, 2022 48.24 48.39 47.19 48.04 1,287,352 -0.33(-0.68%)
Jan 10, 2022 49.36 49.51 46.44 48.37 1,727,230 -1.34(-2.70%)
Jan 07, 2022 49.37 50.59 48.30 49.71 1,108,262 +0.48(+0.98%)
Jan 06, 2022 49.62 51.02 48.11 49.23 1,344,100 -0.31(-0.63%)
Jan 05, 2022 50.90 52.53 49.29 49.54 1,402,801 -1.61(-3.15%)
Jan 04, 2022 52.68 53.41 50.89 51.15 996,757 -1.26(-2.40%)
Jan 03, 2022 51.71 53.88 51.19 52.41 873,303 +1.22(+2.38%)
Dec 31, 2021 51.53 52.33 51.04 51.19 624,487 -0.67(-1.29%)
Dec 30, 2021 51.13 52.97 50.76 51.86 601,717 +0.73(+1.43%)
Dec 29, 2021 50.55 51.94 50.19 51.13 755,760 +0.48(+0.95%)
Dec 28, 2021 49.66 51.12 49.26 50.65 927,636 +0.97(+1.95%)
Dec 27, 2021 48.34 49.75 47.88 49.68 835,371 +1.63(+3.39%)
Dec 23, 2021 46.30 48.36 45.55 48.05 1,568,891 +1.75(+3.78%)
Dec 22, 2021 46.68 47.32 46.20 46.30 766,633 -0.38(-0.81%)
Dec 21, 2021 46.50 48.06 46.20 46.68 1,241,351 +0.47(+1.02%)
Dec 20, 2021 46.21 48.38 46.03 46.21 1,559,855 -2.68(-5.48%)
Dec 17, 2021 47.71 49.42 46.58 48.89 2,350,724 +1.24(+2.60%)
Dec 16, 2021 49.87 49.95 47.21 47.65 1,889,621 -1.53(-3.11%)
Dec 15, 2021 49.85 50.29 48.20 49.18 2,669,899 -1.41(-2.79%)
Dec 14, 2021 47.76 51.50 47.26 50.59 1,583,330 +0.12(+0.24%)
Dec 13, 2021 49.64 51.10 49.17 50.47 1,450,379 +0.74(+1.49%)
Dec 10, 2021 49.99 50.64 48.99 49.73 1,032,159 -0.21(-0.42%)
Dec 09, 2021 51.10 51.16 49.69 49.94 986,109 -1.28(-2.50%)
Dec 08, 2021 51.20 52.25 50.44 51.22 1,309,085 -0.31(-0.60%)
Dec 07, 2021 54.18 54.77 51.44 51.53 1,941,977 -1.83(-3.44%)
Dec 06, 2021 50.22 56.43 50.13 53.36 4,060,631 +3.37(+6.75%)
Dec 03, 2021 50.76 52.95 49.03 49.99 8,066,350 -12.97(-20.61%)
Dec 02, 2021 61.96 63.65 60.68 62.96 2,397,855 +1.74(+2.85%)
Dec 01, 2021 62.96 61.13 61.22 1,793,732 -0.67(-1.08%)
Nov 30, 2021 62.77 63.59 60.77 61.89 1,176,546 -1.62(-2.55%)
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%)
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.