Ollies Bargain CS (NQ: OLLI )

63.43 +2.73 (+4.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 65.48 66.46 65.11 65.40 482,200 -0.49(-0.74%)
Nov 27, 2019 64.16 65.94 63.67 65.89 779,800 +1.86(+2.90%)
Nov 26, 2019 64.49 65.35 63.60 64.03 1,292,538 -0.92(-1.42%)
Nov 25, 2019 62.65 65.75 62.42 64.95 1,173,033 +2.64(+4.24%)
Nov 22, 2019 63.73 63.73 61.77 62.31 820,200 -0.88(-1.39%)
Nov 21, 2019 64.40 64.88 62.71 63.19 925,367 -1.13(-1.76%)
Nov 20, 2019 63.73 64.95 63.42 64.32 742,634 +0.27(+0.42%)
Nov 19, 2019 64.52 64.84 63.91 64.05 649,078 -0.70(-1.08%)
Nov 18, 2019 64.75 65.11 63.96 64.75 727,896 -0.04(-0.06%)
Nov 15, 2019 65.08 65.48 63.72 64.79 624,100 +0.30(+0.47%)
Nov 14, 2019 64.06 64.58 63.42 64.49 478,607 +0.62(+0.97%)
Nov 13, 2019 63.75 64.36 63.02 63.87 491,218 -0.52(-0.80%)
Nov 12, 2019 64.00 64.94 63.36 64.39 638,309 +0.38(+0.59%)
Nov 11, 2019 66.48 66.85 63.81 64.01 906,188 -3.06(-4.56%)
Nov 08, 2019 66.28 67.09 65.78 67.07 411,400 +0.78(+1.18%)
Nov 07, 2019 66.04 67.63 66.02 66.29 736,182 +0.88(+1.35%)
Nov 06, 2019 67.13 67.13 65.06 65.41 533,326 -1.68(-2.50%)
Nov 05, 2019 65.41 67.84 65.25 67.09 786,731 +1.52(+2.32%)
Nov 04, 2019 64.51 65.87 64.20 65.57 535,934 +1.40(+2.18%)
Nov 01, 2019 63.91 64.88 63.62 64.17 580,400 +0.29(+0.45%)
Oct 31, 2019 64.57 64.82 63.41 63.88 860,615 -0.75(-1.16%)
Oct 30, 2019 65.93 66.03 64.23 64.63 662,314 -1.48(-2.24%)
Oct 29, 2019 65.87 66.61 65.14 66.11 599,089 +0.54(+0.82%)
Oct 28, 2019 65.56 65.96 64.37 65.57 732,482 +0.20(+0.31%)
Oct 25, 2019 62.95 66.00 62.48 65.37 779,200 +2.04(+3.22%)
Oct 24, 2019 62.99 63.81 62.78 63.33 437,650 +0.43(+0.68%)
Oct 23, 2019 62.92 62.96 61.38 62.90 861,281 -0.10(-0.16%)
Oct 22, 2019 62.49 63.51 62.27 63.00 736,064 +0.69(+1.11%)
Oct 21, 2019 63.53 64.19 61.88 62.31 1,604,977 -1.23(-1.94%)
Oct 18, 2019 62.98 64.00 62.80 63.54 1,276,400 +0.38(+0.60%)
Oct 17, 2019 61.26 63.31 61.07 63.16 1,215,548 +2.39(+3.93%)
Oct 16, 2019 59.40 61.02 58.90 60.77 978,415 +0.94(+1.57%)
Oct 15, 2019 60.47 60.95 59.70 59.83 1,036,509 +1.18(+2.01%)
Oct 14, 2019 59.79 60.00 58.49 58.65 754,633 -1.58(-2.62%)
Oct 11, 2019 59.63 61.04 59.29 60.23 990,600 +1.42(+2.41%)
Oct 10, 2019 57.29 59.13 57.29 58.81 1,013,998 +1.61(+2.81%)
Oct 09, 2019 55.60 57.45 55.15 57.20 694,428 +2.08(+3.77%)
Oct 08, 2019 54.47 55.68 53.60 55.12 1,062,660 -0.07(-0.13%)
Oct 07, 2019 55.79 56.00 54.91 55.19 909,937 -0.58(-1.04%)
Oct 04, 2019 56.77 56.90 54.53 55.77 1,153,400 -0.66(-1.17%)
Oct 03, 2019 55.06 56.46 54.65 56.43 1,034,922 +1.41(+2.56%)
Oct 02, 2019 57.80 57.80 54.11 55.02 1,811,861 -3.38(-5.79%)
Oct 01, 2019 58.88 58.89 57.29 58.40 1,419,914 -0.24(-0.41%)
Sep 30, 2019 59.67 59.86 58.00 58.64 1,648,961 -1.22(-2.04%)
Sep 27, 2019 60.99 61.26 59.21 59.86 988,800 -1.07(-1.76%)
Sep 26, 2019 61.15 61.15 59.67 60.93 1,120,075 +0.06(+0.10%)
Sep 25, 2019 61.13 61.40 59.40 60.87 1,071,741 -0.53(-0.86%)
Sep 24, 2019 63.25 64.10 61.11 61.40 1,278,075 -2.03(-3.20%)
Sep 23, 2019 63.11 64.29 62.84 63.43 1,083,354 +0.89(+1.42%)
Sep 20, 2019 62.01 63.09 61.03 62.54 1,528,000 +0.84(+1.36%)
Sep 19, 2019 61.37 62.10 60.77 61.70 846,281 +0.27(+0.44%)
Sep 18, 2019 62.20 62.65 60.38 61.43 1,027,259 -1.15(-1.84%)
Sep 17, 2019 61.79 62.68 61.16 62.58 1,026,461 +0.44(+0.71%)
Sep 16, 2019 64.47 64.47 61.46 62.14 1,271,914 -1.59(-2.49%)
Sep 13, 2019 63.02 64.25 62.36 63.73 921,100 +0.59(+0.93%)
Sep 12, 2019 63.95 64.04 61.82 63.14 1,577,536 -0.98(-1.53%)
Sep 11, 2019 65.26 65.70 63.93 64.12 1,236,877 -0.07(-0.11%)
Sep 10, 2019 62.52 64.68 62.03 64.19 1,599,996 +1.53(+2.44%)
Sep 09, 2019 61.66 62.74 61.31 62.66 2,146,700 +1.24(+2.02%)
Sep 06, 2019 59.07 61.65 59.07 61.42 2,430,100 +2.22(+3.75%)
Sep 05, 2019 57.65 59.50 57.04 59.20 2,349,691 +2.39(+4.21%)
Sep 04, 2019 54.72 57.46 54.60 56.81 2,013,422 +2.41(+4.43%)
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.