Ollies Bargain Outlet Holdings Inc (OLLI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.71 | -7.62830618322 | 114.18 | 115.33 | 105.39 | 687131 | 109.33321772 | CS |
| 4 | 2.6973 | 2.62452966595 | 102.7727 | 115.42 | 96.52 | 992375 | 106.69050832 | CS |
| 12 | 12.83 | 13.8493091537 | 92.64 | 120.03 | 86.88 | 1139951 | 105.94882244 | CS |
| 26 | 13.25 | 14.367816092 | 92.22 | 120.03 | 86.05 | 1103722 | 99.2620319 | CS |
| 52 | 31.14 | 41.8942553478 | 74.33 | 120.03 | 68.05 | 1071261 | 91.56045054 | CS |
| 156 | 58.61 | 125.074690568 | 46.86 | 120.03 | 37.6701 | 1147722 | 69.01016913 | CS |
| 260 | 50.27 | 91.0688405797 | 55.2 | 123.52 | 28.83 | 1183170 | 71.90688498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 105.47 | -2.16 | -2.01 | 105.7 | 108.06 | 105.07 | 932531 |
| 1738625700 | 107.63 | -3.88 | -3.48 | 107.73 | 110.48 | 107.22 | 961737 |
| 1738366500 | 111.51 | -1.38 | -1.22 | 113 | 114.445 | 110.73 | 531321 |
| 1738280100 | 112.89 | 0.3 | 0.27 | 113.27 | 115.33 | 112.86 | 669963 |
| 1738193700 | 112.59 | -1.26 | -1.11 | 114.18 | 114.76 | 111.885 | 435917 |
| 1738107300 | 113.85 | 0.8 | 0.71 | 112.57 | 115.42 | 112.03 | 547797 |
| 1738020900 | 113.05 | 0.14 | 0.12 | 112.105 | 113.14 | 110.25 | 649820 |
| 1737761700 | 112.91 | 1.64 | 1.47 | 112.07 | 114.0989 | 112.07 | 527101 |
| 1737675300 | 111.27 | 0 | 0.00 | 111.27 | 111.27 | 111.27 | 0 |
| 1737588900 | 111.27 | -2.39 | -2.10 | 112.57 | 113.69 | 110.396 | 1032498 |
| 1737502500 | 113.66 | 6.8 | 6.36 | 108.13 | 113.76 | 108.08 | 1544115 |
| 1737156900 | 106.86 | 2.38 | 2.28 | 104.85 | 107.16 | 104.2925 | 1397542 |
| 1737070500 | 104.48 | 7.48 | 7.71 | 100.96 | 105.35 | 100.9 | 1781154 |
| 1736984100 | 97 | -2.63 | -2.64 | 100.94 | 101.79 | 96.52 | 1469465 |
| 1736897700 | 99.63 | -1.62 | -1.60 | 101.44 | 101.675 | 98.36 | 964808 |
| 1736811300 | 101.25 | -5.11 | -4.80 | 105.5 | 106.2 | 100.93 | 1666871 |
| 1736552100 | 106.36 | 1.91 | 1.83 | 102.62 | 107.53 | 102.62 | 1141961 |
| 1736379300 | 104.45 | 0.95 | 0.91 | 103.3 | 104.85 | 102.38 | 739928 |
| 1736292900 | 103.505 | -2.67 | -2.51 | 106.26 | 106.6449 | 103.175 | 1146078 |
| 1736206500 | 106.17 | -0.46 | -0.43 | 106.61 | 107.245 | 105.37 | 1074919 |
| 1735947300 | 106.63 | -1.64 | -1.51 | 108.52 | 108.96 | 106.17 | 1047237 |
| 1735860900 | 108.27 | -1.46 | -1.33 | 110.12 | 111.92 | 107.8576 | 1165500 |
| 1735688100 | 109.73 | -0.78 | -0.71 | 111 | 111.53 | 109.348 | 1249239 |
| 1735601700 | 110.51 | -7.09 | -6.03 | 115.32 | 115.77 | 110.39 | 1509932 |
| 1735342500 | 117.6 | -2.2 | -1.84 | 119.08 | 119.425 | 116.66 | 733768 |
| 1735256100 | 119.8 | 0.94 | 0.79 | 118.5 | 120.01 | 118.205 | 669587 |
| 1735077840 | 118.86 | 1.29 | 1.10 | 117.74 | 118.94 | 116.41 | 386444 |
| 1734996900 | 117.57 | -0.34 | -0.29 | 117.71 | 118.25 | 116.22 | 654259 |
| 1734737700 | 117.91 | 0.28 | 0.24 | 117.17 | 120.03 | 116.35 | 1985602 |
| 1734651300 | 117.63 | 3.14 | 2.74 | 114.68 | 118.95 | 113.65 | 1492426 |
| 1734564900 | 114.49 | -0.45 | -0.39 | 118.3 | 118.47 | 114 | 1488155 |
| 1734478500 | 114.94 | 0.56 | 0.49 | 114.29 | 116.63 | 113.73 | 1325888 |
| 1734392100 | 114.38 | 1.61 | 1.43 | 113 | 116.175 | 112.09 | 1117855 |
| 1734132900 | 112.77 | 1.58 | 1.42 | 111.38 | 113.52 | 110.98 | 1719537 |
| 1734046500 | 111.19 | -2.32 | -2.04 | 113.27 | 113.615 | 110.51 | 1317169 |
| 1733960100 | 113.505 | 2.49 | 2.24 | 112.51 | 115.98 | 112.35 | 1841370 |
| 1733873700 | 111.02 | 12.97 | 13.23 | 109.25 | 113.76 | 106.9 | 3750402 |
| 1733787300 | 98.05 | -3.49 | -3.44 | 101.86 | 102.52 | 97.5 | 2067784 |
| 1733528100 | 101.54 | 1.25 | 1.25 | 100.75 | 102.65 | 100.38 | 1316181 |
| 1733441700 | 100.29 | -0.02 | -0.02 | 100.98 | 101.27 | 99.16 | 802659 |
| 1733355300 | 100.31 | 3 | 3.08 | 97.38 | 101.9 | 97.1 | 1261838 |
| 1733268900 | 97.31 | -2.56 | -2.56 | 96.35 | 98 | 94.15 | 1118435 |
| 1733182500 | 99.87 | 0.92 | 0.93 | 99.86 | 100.02 | 97.8 | 891240 |
| 1732917840 | 98.95 | -2.14 | -2.12 | 102.04 | 102.37 | 98.86 | 639246 |
| 1732750500 | 101.09 | 0.19 | 0.19 | 101.09 | 102.77 | 100.418 | 1245352 |
| 1732664100 | 100.9 | 0.32 | 0.32 | 100.31 | 100.96 | 98.57 | 937812 |
| 1732577700 | 100.58 | 5.97 | 6.31 | 96.69 | 102.83 | 95.46 | 2091652 |
| 1732318500 | 94.61 | 3.86 | 4.25 | 92.87 | 94.66 | 92 | 1037709 |
| 1732232100 | 90.75 | 3.19 | 3.64 | 87.21 | 91.52 | 87.21 | 948127 |
| 1732145700 | 87.56 | -1.84 | -2.06 | 89.1 | 89.3608 | 86.88 | 937618 |
| 1732059300 | 89.4 | -0.84 | -0.93 | 89.7 | 90.6 | 88.22 | 963995 |
| 1731972900 | 90.24 | -1.69 | -1.84 | 91.83 | 92.065 | 89.86 | 808585 |
| 1731713700 | 91.93 | -0.6 | -0.65 | 92.06 | 93.26 | 91.57 | 752956 |
| 1731627300 | 92.53 | 0.38 | 0.41 | 92.4 | 93.565 | 91.17 | 723790 |
| 1731540900 | 92.15 | -0.06 | -0.07 | 92.83 | 94.95 | 91.155 | 990872 |
| 1731454500 | 92.21 | -5.89 | -6.00 | 97.46 | 97.595 | 91.62 | 1617407 |
| 1731368100 | 98.1 | -0.9 | -0.91 | 99.58 | 99.58 | 97.525 | 963645 |
| 1731108900 | 99 | -0.23 | -0.23 | 99.4 | 100.01 | 98.03 | 943866 |
| 1731022500 | 99.23 | 3.5 | 3.66 | 95.77 | 101.12 | 95.77 | 1221683 |
| 1730936100 | 95.73 | 0.89 | 0.94 | 96.02 | 96.91 | 94.235 | 1405537 |
| 1730849700 | 94.84 | -0.66 | -0.69 | 95.63 | 96.61 | 94.08 | 950271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
