Ollies Bargain Outlet Holdings Inc (OLLI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.22 | -1.19878156628 | 101.77 | 104.98 | 98.64 | 1045470 | 102.25047851 | CS |
| 4 | 1.78 | 1.80216664979 | 98.77 | 104.98 | 95 | 1097074 | 99.72508407 | CS |
| 12 | 26.15 | 35.1478494624 | 74.4 | 104.98 | 70.17 | 1168339 | 88.15350588 | CS |
| 26 | 25.75 | 34.4251336898 | 74.8 | 104.98 | 68.05 | 1032355 | 81.88337387 | CS |
| 52 | 28.38 | 39.3238187613 | 72.17 | 104.98 | 68.05 | 995867 | 78.39172192 | CS |
| 156 | 6.82 | 7.2762189267 | 93.73 | 104.98 | 37.6701 | 1167298 | 62.80191422 | CS |
| 260 | 13.4 | 15.3757888698 | 87.15 | 123.52 | 28.83 | 1208664 | 68.28310988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 100.55 | -0.48 | -0.48 | 100.29 | 102.03 | 100.26 | 649335 |
| 1721342100 | 101.03 | -0.42 | -0.41 | 101.99 | 102.7 | 98.64 | 1200437 |
| 1721255700 | 101.45 | -2.52 | -2.42 | 102.72 | 104.47 | 99.99 | 1058148 |
| 1721169300 | 103.97 | 0.52 | 0.50 | 103.34 | 104.89 | 102.02 | 1014283 |
| 1721082900 | 103.45 | 1.69 | 1.66 | 101.77 | 104.98 | 101.72 | 1354824 |
| 1720823700 | 101.76 | 0.71 | 0.70 | 101.93 | 103.64 | 100.99 | 983458 |
| 1720737300 | 101.05 | 2.25 | 2.28 | 99.66 | 101.8 | 99.43 | 1283696 |
| 1720650900 | 98.8 | 0.52 | 0.53 | 98.42 | 99.79 | 97.76 | 907692 |
| 1720564500 | 98.28 | -1.58 | -1.58 | 100.4 | 100.4 | 97.84 | 847265 |
| 1720478100 | 99.86 | 1.31 | 1.33 | 98.49 | 100.875 | 96.42 | 1786345 |
| 1720218900 | 98.55 | 1.63 | 1.68 | 96.25 | 99.21 | 95 | 1387367 |
| 1720040640 | 96.92 | -1.4 | -1.42 | 97.97 | 98.8 | 96.8 | 754553 |
| 1719959700 | 98.32 | -0.06 | -0.06 | 98.56 | 100.2199 | 97.485 | 1344486 |
| 1719873300 | 98.38 | 0.04 | 0.04 | 98.79 | 99.36 | 96.96 | 1222713 |
| 1719614100 | 98.34 | 0 | 0.00 | 98.34 | 98.34 | 98.34 | 0 |
| 1719527700 | 98.34 | 0.03 | 0.03 | 97.1 | 98.71 | 96.88 | 765701 |
| 1719441300 | 98.31 | -0.1 | -0.10 | 98.26 | 99.38 | 97.5 | 799132 |
| 1719354900 | 98.41 | 0.59 | 0.60 | 98.17 | 99.48 | 97 | 1101411 |
| 1719268500 | 97.82 | -0.45 | -0.46 | 98.77 | 99.19 | 97.125 | 1003046 |
| 1719009300 | 98.27 | 0.54 | 0.55 | 97.82 | 98.65 | 96.55 | 1131963 |
| 1718922900 | 97.73 | -0.31 | -0.32 | 98.17 | 100.44 | 97.61 | 1663251 |
| 1718750100 | 98.04 | 2.06 | 2.15 | 95.94 | 99.67 | 95.08 | 1866084 |
| 1718663700 | 95.98 | 8.27 | 9.43 | 89.55 | 96.53 | 89.14 | 2403626 |
| 1718404500 | 87.71 | 2.31 | 2.70 | 85.27 | 88.51 | 84.91 | 3816678 |
| 1718318100 | 85.4 | 0.55 | 0.65 | 84.85 | 85.74 | 84.48 | 609746 |
| 1718231700 | 84.85 | -0.35 | -0.41 | 85.98 | 86.29 | 84.67 | 766041 |
| 1718145300 | 85.2 | 0.59 | 0.70 | 84.44 | 85.85 | 83.55 | 1002252 |
| 1718058900 | 84.61 | 1.1 | 1.32 | 82.94 | 85.08 | 82.84 | 1635110 |
| 1717799700 | 83.51 | -0.84 | -1.00 | 84.12 | 85.74 | 82.95 | 925927 |
| 1717713300 | 84.35 | -5.48 | -6.10 | 88.84 | 89.545 | 84.1 | 1608479 |
| 1717626900 | 89.83 | 7.79 | 9.50 | 85.115 | 91.0797 | 84.84 | 3172007 |
| 1717540500 | 82.04 | -1.58 | -1.89 | 83.41 | 83.62 | 81.15 | 1651853 |
| 1717454100 | 83.62 | 1.19 | 1.44 | 82.15 | 84.56 | 82.15 | 1655756 |
| 1717194900 | 82.43 | 1.33 | 1.64 | 81.12 | 82.96 | 80.47 | 1131674 |
| 1717108500 | 81.1 | 1.73 | 2.18 | 79.5 | 81.32 | 78.805 | 868494 |
| 1717022100 | 79.37 | 0.45 | 0.57 | 78.85 | 80.31 | 78.58 | 595715 |
| 1716935700 | 78.92 | 0.54 | 0.69 | 78.6 | 80.1 | 77.75 | 1152614 |
| 1716590100 | 78.38 | 3.2 | 4.26 | 75.75 | 78.57 | 75.67 | 1060348 |
| 1716503700 | 75.18 | 1.3 | 1.76 | 73.98 | 75.56 | 73.36 | 642268 |
| 1716417300 | 73.88 | 0.95 | 1.30 | 72.84 | 73.95 | 72.22 | 657104 |
| 1716330900 | 72.93 | -0.24 | -0.33 | 73.5 | 75.3 | 72.5 | 1137235 |
| 1716244500 | 73.17 | -0.19 | -0.26 | 73.51 | 74.26 | 72.63 | 892992 |
| 1715985300 | 73.36 | -0.15 | -0.20 | 73.47 | 73.9 | 72.19 | 930609 |
| 1715898900 | 73.51 | 0.89 | 1.23 | 72.66 | 74.41 | 72.65 | 1097648 |
| 1715812500 | 72.62 | -0.65 | -0.89 | 73.53 | 74.155 | 72.37 | 961200 |
| 1715726100 | 73.27 | -1.23 | -1.65 | 75.27 | 75.67 | 72.82 | 1168686 |
| 1715639700 | 74.5 | -3.34 | -4.29 | 78.21 | 79.79 | 74.25 | 1103438 |
| 1715380500 | 77.84 | -0.88 | -1.12 | 78.64 | 78.68 | 77.36 | 575456 |
| 1715294100 | 78.72 | 0.12 | 0.15 | 78.93 | 79.9 | 78.64 | 671718 |
| 1715207700 | 78.6 | -0.91 | -1.14 | 79.24 | 80.37 | 78.05 | 728271 |
| 1715121300 | 79.51 | 0.83 | 1.05 | 78.87 | 80.16 | 78.87 | 688685 |
| 1715034900 | 78.68 | 1.88 | 2.45 | 78.51 | 80.195 | 78.26 | 1196923 |
| 1714775700 | 76.8 | 2.18 | 2.92 | 76.59 | 77.275 | 76.04 | 743830 |
| 1714689300 | 74.62 | 2.36 | 3.27 | 73 | 74.745 | 72.31 | 732363 |
| 1714602900 | 72.26 | -0.88 | -1.20 | 72.8 | 72.8 | 70.17 | 887888 |
| 1714516500 | 73.14 | 1.23 | 1.71 | 71.65 | 73.55 | 71.475 | 1044920 |
| 1714430100 | 71.91 | -2.55 | -3.42 | 74.4 | 74.46 | 71.6 | 1206334 |
| 1714170900 | 74.46 | 0.11 | 0.15 | 74.32 | 75.11 | 73.51 | 584139 |
| 1714084500 | 74.35 | -0.36 | -0.48 | 74.78 | 75.43 | 73.46 | 829136 |
| 1713998100 | 74.71 | -0.51 | -0.67 | 75.13 | 75.555 | 74.29 | 649742 |
| 1713911700 | 75.215 | 1.52 | 2.06 | 73.71 | 75.675 | 73.565 | 942143 |
| 1713825300 | 73.7 | 0.49 | 0.67 | 73.57 | 74.59 | 72.54 | 1019810 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
