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 | 3.11 | 3.15511819012 | 98.57 | 101.73 | 96.65 | 937219 | 98.70868097 | CS |
| 4 | 1.05 | 1.04342641359 | 100.63 | 101.73 | 86.29 | 1365663 | 92.68778717 | CS |
| 12 | 2.89 | 2.92539730742 | 98.79 | 104.98 | 86.05 | 1110653 | 95.29818581 | CS |
| 26 | 23.54 | 30.1254159201 | 78.14 | 104.98 | 68.05 | 1115897 | 87.53832608 | CS |
| 52 | 26.09 | 34.5151475063 | 75.59 | 104.98 | 68.05 | 1023862 | 81.92167794 | CS |
| 156 | 36.95 | 57.0832689634 | 64.73 | 104.98 | 37.6701 | 1164714 | 63.66478123 | CS |
| 260 | 38.57 | 61.1155125971 | 63.11 | 123.52 | 28.83 | 1194586 | 69.15032296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 98.99 | 1.18 | 1.21 | 97.79 | 99.18 | 97.03 | 1221147 |
| 1726785300 | 97.81 | -0.32 | -0.33 | 99.36 | 99.915 | 96.65 | 745176 |
| 1726698900 | 98.13 | -0.87 | -0.88 | 98.7 | 100.24 | 96.8009 | 795621 |
| 1726612500 | 99 | -0.18 | -0.18 | 99.56 | 101 | 98.89 | 797943 |
| 1726526100 | 99.18 | 1.01 | 1.03 | 98.57 | 100.96 | 97.94 | 1183878 |
| 1726266900 | 98.17 | 0.01 | 0.01 | 99.06 | 99.29 | 97.08 | 941071 |
| 1726180500 | 98.16 | 1.81 | 1.88 | 97.61 | 99.26 | 96.1921 | 842727 |
| 1726094100 | 96.35 | 2.88 | 3.08 | 93.28 | 96.83 | 92.66 | 1200113 |
| 1726007700 | 93.47 | 0.99 | 1.07 | 93.21 | 94.14 | 91.3 | 1349311 |
| 1725921300 | 92.48 | 5.17 | 5.92 | 87.35 | 92.58 | 87.11 | 1731057 |
| 1725662100 | 87.31 | -0.43 | -0.49 | 87.93 | 88.37 | 86.6675 | 990058 |
| 1725575700 | 87.74 | -1.01 | -1.14 | 88.93 | 88.93 | 87.37 | 1004053 |
| 1725489300 | 88.75 | -0.26 | -0.29 | 88.41 | 89.535 | 87.27 | 975483 |
| 1725402900 | 89.01 | -0.55 | -0.61 | 89.58 | 89.73 | 87.44 | 1674946 |
| 1725057300 | 89.56 | 2.66 | 3.06 | 87.75 | 90.69 | 86.54 | 2553806 |
| 1724970900 | 86.9 | -7.19 | -7.64 | 92.06 | 93.59 | 86.29 | 4290345 |
| 1724884500 | 94.09 | -0.94 | -0.99 | 94.2 | 95.405 | 93.63 | 1730186 |
| 1724798100 | 95.03 | -2.67 | -2.73 | 97.5 | 97.5 | 94.43 | 1165042 |
| 1724711700 | 97.7 | -1.19 | -1.20 | 100.63 | 100.78 | 97.52 | 944059 |
| 1724452500 | 98.89 | 1.55 | 1.59 | 98.75 | 99.28 | 97.04 | 748629 |
| 1724366100 | 97.34 | -1.77 | -1.79 | 99.36 | 99.4 | 97.16 | 471471 |
| 1724279700 | 99.11 | 2.42 | 2.50 | 98.01 | 99.56 | 96.81 | 736515 |
| 1724193300 | 96.69 | -0.68 | -0.70 | 97.44 | 97.8 | 95.88 | 738065 |
| 1724106900 | 97.37 | 1.43 | 1.49 | 96.21 | 98.355 | 96.21 | 1102086 |
| 1723847700 | 95.94 | 1.49 | 1.58 | 93.65 | 96.03 | 93.6 | 1014270 |
| 1723761300 | 94.45 | 8.22 | 9.53 | 89.39 | 94.66 | 89.39 | 2161825 |
| 1723674900 | 86.23 | -1.24 | -1.42 | 87.84 | 88.69 | 86.05 | 1083089 |
| 1723588500 | 87.47 | -1.2 | -1.35 | 88.51 | 89.9 | 86.145 | 1138534 |
| 1723502100 | 88.67 | -3.19 | -3.47 | 92.29 | 92.29 | 87.71 | 1296083 |
| 1723242900 | 91.86 | -1.16 | -1.25 | 92.4 | 93 | 91.43 | 717629 |
| 1723156500 | 93.02 | 2.39 | 2.64 | 93.91 | 93.91 | 90.55 | 713660 |
| 1723070100 | 90.63 | -3.56 | -3.78 | 95.07 | 95.58 | 90.25 | 975411 |
| 1722983700 | 94.19 | 0.49 | 0.52 | 94.52 | 95.05 | 93.33 | 664664 |
| 1722897300 | 93.7 | -2.71 | -2.81 | 92.22 | 94.8 | 91.25 | 1065592 |
| 1722638100 | 96.41 | -1.24 | -1.27 | 95.37 | 96.42 | 92.52 | 1409883 |
| 1722551700 | 97.65 | 0.01 | 0.01 | 98.18 | 99.04 | 96.21 | 592905 |
| 1722465300 | 97.64 | -1.5 | -1.51 | 99.96 | 99.96 | 96.975 | 740889 |
| 1722378900 | 99.14 | 0.19 | 0.19 | 99.02 | 100.1999 | 97.77 | 929855 |
| 1722292500 | 98.95 | 2.95 | 3.07 | 96.66 | 99.05 | 95.5 | 1147475 |
| 1722033300 | 96 | -0.39 | -0.40 | 97.5 | 98.01 | 95.66 | 568457 |
| 1721946900 | 96.39 | -0.69 | -0.71 | 97.18 | 98.16 | 95.4597 | 697675 |
| 1721860500 | 97.08 | -2 | -2.02 | 98.16 | 99.32 | 96.75 | 860711 |
| 1721774100 | 99.08 | 0.12 | 0.12 | 98.96 | 99.16 | 97.5 | 777777 |
| 1721687700 | 98.96 | -1.59 | -1.58 | 101.02 | 101.66 | 98.75 | 680978 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
