Ollies Bargain Outlet Holdings Inc (OLLI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.175 | 3.69469026549 | 113 | 120.03 | 112.09 | 1481985 | 116.10279101 | CS |
| 4 | 20.485 | 21.1862653842 | 96.69 | 120.03 | 94.15 | 1495295 | 107.75952816 | CS |
| 12 | 19.175 | 19.5663265306 | 98 | 120.03 | 86.88 | 1131503 | 99.57243661 | CS |
| 26 | 18.405 | 18.6342006682 | 98.77 | 120.03 | 86.05 | 1112678 | 97.58750594 | CS |
| 52 | 45.175 | 62.7430555556 | 72 | 120.03 | 68.05 | 1056186 | 88.3905675 | CS |
| 156 | 70.875 | 153.07775378 | 46.3 | 120.03 | 37.6701 | 1151016 | 67.05527485 | CS |
| 260 | 47.985 | 69.3525075878 | 69.19 | 123.52 | 28.83 | 1189647 | 70.94070856 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730763300 | 95.5 | 2.52 | 2.71 | 93.01 | 95.56 | 93.01 | 1072444 |
| 1730500500 | 92.98 | 1.15 | 1.25 | 92.45 | 93.88 | 91.96 | 766234 |
| 1730414100 | 91.83 | 0.93 | 1.02 | 90.81 | 92.72 | 90.71 | 926368 |
| 1730327700 | 90.9 | 0.84 | 0.93 | 89.7 | 91.67 | 89.58 | 796479 |
| 1730241300 | 90.06 | 0.47 | 0.52 | 89.5 | 90.24 | 88.595 | 914681 |
| 1730154900 | 89.59 | -1.12 | -1.23 | 90.85 | 91.27 | 89.59 | 1028374 |
| 1729895700 | 90.71 | -0.04 | -0.04 | 91.72 | 92.23 | 90.32 | 837456 |
| 1729809300 | 90.75 | -0.04 | -0.04 | 90.79 | 91.535 | 89.18 | 1158109 |
| 1729722900 | 90.79 | -1 | -1.09 | 91 | 91.58 | 90.145 | 794120 |
| 1729636500 | 91.79 | -1.31 | -1.41 | 92.88 | 92.88 | 91.12 | 1076246 |
| 1729550100 | 93.1 | -1.61 | -1.70 | 94.75 | 95.18 | 92.26 | 927022 |
| 1729290900 | 94.71 | 0.33 | 0.35 | 94.53 | 95.96 | 94.01 | 891899 |
| 1729204500 | 94.38 | -1.58 | -1.65 | 96.59 | 96.6699 | 94.21 | 803381 |
| 1729118100 | 95.96 | 1.28 | 1.35 | 95.2 | 96.49 | 94.425 | 678244 |
| 1729031700 | 94.68 | 0.03 | 0.03 | 94.77 | 96.67 | 93.98 | 725265 |
| 1728945300 | 94.65 | -1.44 | -1.50 | 96.27 | 96.6 | 92.98 | 1194531 |
| 1728686100 | 96.09 | 0.87 | 0.91 | 95.4 | 97.905 | 94.875 | 846913 |
| 1728599700 | 95.22 | 0.92 | 0.98 | 94.11 | 95.33 | 92.91 | 1353754 |
| 1728513300 | 94.3 | -0.18 | -0.19 | 94.31 | 94.38 | 92.25 | 1601176 |
| 1728426900 | 94.48 | 1.27 | 1.36 | 94.37 | 94.68 | 92.5308 | 666316 |
| 1728340500 | 93.21 | -4.18 | -4.29 | 96.62 | 96.885 | 92.43 | 1299980 |
| 1728081300 | 97.39 | 1.47 | 1.53 | 97.22 | 99.265 | 96.9201 | 647893 |
| 1727994900 | 95.92 | -0.16 | -0.17 | 95.48 | 96.5 | 93.82 | 818426 |
| 1727908500 | 96.08 | 0.58 | 0.61 | 95.15 | 96.18 | 94.545 | 706609 |
| 1727822100 | 95.5 | -1.7 | -1.75 | 97.02 | 97.81 | 95.345 | 806528 |
| 1727735700 | 97.2 | 0.22 | 0.23 | 98 | 99.355 | 96.56 | 837372 |
| 1727476500 | 96.98 | -1.68 | -1.70 | 99.29 | 99.29 | 95.22 | 1206379 |
| 1727390100 | 98.66 | -2.1 | -2.08 | 101.59 | 101.79 | 98.17 | 869360 |
| 1727303700 | 100.76 | -1.3 | -1.27 | 101.78 | 102 | 100.1095 | 553100 |
| 1727217300 | 102.06 | 0.38 | 0.37 | 101.58 | 102.38 | 100.14 | 931886 |
| 1727130900 | 101.68 | 2.69 | 2.72 | 99.55 | 102.09 | 98.65 | 1225122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
