Olo Inc (OLO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -5.10067114094 | 7.45 | 7.48 | 6.88 | 664084 | 7.14984657 | CS |
| 4 | -0.48 | -6.35761589404 | 7.55 | 7.91 | 6.88 | 935574 | 7.42808837 | CS |
| 12 | 0.5401 | 8.27118332593 | 6.5299 | 8.2788 | 6.455 | 1291977 | 7.50278 | CS |
| 26 | 1.895 | 36.6183574879 | 5.175 | 8.2788 | 4.56 | 1140233 | 6.44611579 | CS |
| 52 | 1.31 | 22.7430555556 | 5.76 | 8.2788 | 4.2 | 1083199 | 5.77563139 | CS |
| 156 | -9.88 | -58.2890855457 | 16.95 | 18.42 | 4.2 | 1259339 | 7.61151517 | CS |
| 260 | -5.3 | -42.8455941795 | 12.37 | 49 | 4.2 | 938575 | 11.69599161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 7.07 | -0.04 | -0.56 | 7 | 7.14 | 6.88 | 632297 |
| 1739317200 | 7.11 | -0.05 | -0.70 | 7.08 | 7.18 | 7.0229 | 601034 |
| 1739230800 | 7.16 | 0.01 | 0.14 | 7.19 | 7.269 | 7.08 | 668634 |
| 1738971600 | 7.15 | -0.12 | -1.65 | 7.25 | 7.2752 | 7.07 | 879335 |
| 1738885200 | 7.27 | -0.16 | -2.15 | 7.45 | 7.48 | 7.26 | 561911 |
| 1738798800 | 7.43 | 0.23 | 3.19 | 7.23 | 7.44 | 7.14 | 833236 |
| 1738712400 | 7.2 | -0.07 | -0.96 | 7.33 | 7.37 | 7.195 | 1293671 |
| 1738626000 | 7.27 | -0.11 | -1.49 | 7.17 | 7.3315 | 7.08 | 756856 |
| 1738366800 | 7.38 | -0.07 | -0.94 | 7.52 | 7.59 | 7.25 | 1091417 |
| 1738280400 | 7.45 | 0.04 | 0.54 | 7.44 | 7.5999 | 7.39 | 669889 |
| 1738194000 | 7.41 | -0.14 | -1.85 | 7.53 | 7.53 | 7.32 | 775561 |
| 1738107600 | 7.55 | 0.24 | 3.28 | 7.3 | 7.585 | 7.22 | 834682 |
| 1738021200 | 7.31 | 0.03 | 0.41 | 7.18 | 7.5 | 7.07 | 773186 |
| 1737762000 | 7.28 | -0.14 | -1.89 | 7.43 | 7.53 | 7.275 | 622395 |
| 1737675600 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1737589200 | 7.42 | -0.42 | -5.36 | 7.85 | 7.85 | 7.38 | 1052105 |
| 1737502800 | 7.84 | 0.1 | 1.29 | 7.81 | 7.91 | 7.69 | 2267582 |
| 1737157200 | 7.74 | 0.2 | 2.65 | 7.7 | 7.79 | 7.58 | 1262627 |
| 1737070800 | 7.54 | -0.03 | -0.40 | 7.55 | 7.745 | 7.455 | 1313764 |
| 1736984400 | 7.57 | 0.09 | 1.20 | 7.65 | 7.75 | 7.52 | 1044549 |
| 1736898000 | 7.48 | 0.27 | 3.74 | 7.3 | 7.51 | 7.23 | 1714871 |
| 1736811600 | 7.21 | -0.04 | -0.55 | 7.16 | 7.28 | 7.01 | 1269916 |
| 1736552400 | 7.25 | -0.36 | -4.73 | 7.45 | 7.6 | 7.21 | 1129885 |
| 1736379600 | 7.61 | -0.24 | -3.06 | 7.53 | 7.72 | 7.36 | 1707932 |
| 1736293200 | 7.85 | -0.21 | -2.61 | 8.08 | 8.1199999 | 7.71 | 996852 |
| 1736206800 | 8.06 | -0.06 | -0.74 | 8.22 | 8.35 | 8.02 | 1469983 |
| 1735947600 | 8.1199999 | 0.41 | 5.32 | 7.85 | 8.13 | 7.85 | 1197323 |
| 1735861200 | 7.71 | 0.03 | 0.39 | 7.75 | 7.8 | 7.58 | 842086 |
| 1735688400 | 7.68 | -0.02 | -0.26 | 7.72 | 7.75 | 7.595 | 885215 |
| 1735602000 | 7.7 | 0.07 | 0.92 | 7.5 | 7.81 | 7.4 | 1254747 |
| 1735342800 | 7.63 | -0.18 | -2.30 | 7.76 | 7.7827 | 7.55 | 828062 |
| 1735256400 | 7.81 | 0.09 | 1.17 | 7.67 | 7.87 | 7.65 | 558644 |
| 1735077840 | 7.72 | 0.17 | 2.25 | 7.59 | 7.735 | 7.52 | 497527 |
| 1734997200 | 7.55 | -0.28 | -3.58 | 7.76 | 7.84 | 7.54 | 873821 |
| 1734738000 | 7.83 | 0.19 | 2.49 | 7.5 | 7.91 | 7.32 | 2544469 |
| 1734651600 | 7.64 | 0.09 | 1.19 | 7.74 | 7.81 | 7.54 | 1920751 |
| 1734565200 | 7.55 | -0.47 | -5.86 | 8.06 | 8.18 | 7.5211 | 2228635 |
| 1734478800 | 8.02 | 0.14 | 1.78 | 7.9 | 8.1 | 7.77 | 2354484 |
| 1734392400 | 7.88 | 0.17 | 2.20 | 7.73 | 7.93 | 7.6 | 1393957 |
| 1734133200 | 7.71 | 0.06 | 0.78 | 7.75 | 7.85 | 7.58 | 1055724 |
| 1734046800 | 7.65 | -0.06 | -0.78 | 7.54 | 7.8 | 7.53 | 1837373 |
| 1733960400 | 7.71 | 0.09 | 1.18 | 7.62 | 7.885 | 7.51 | 1621784 |
| 1733874000 | 7.62 | 0.15 | 2.01 | 7.4 | 7.76 | 7.35 | 2522474 |
| 1733787600 | 7.47 | -0.05 | -0.66 | 7.55 | 7.71 | 7.33 | 2109241 |
| 1733528400 | 7.52 | 0.31 | 4.30 | 7.29 | 7.56 | 7.15 | 2538806 |
| 1733442000 | 7.21 | -0.12 | -1.64 | 7.3 | 7.3689 | 7.135 | 1195099 |
| 1733355600 | 7.33 | 0.09 | 1.24 | 7.3 | 7.43 | 7.24 | 1197554 |
| 1733269200 | 7.24 | -0.08 | -1.09 | 7.2 | 7.41 | 7.19 | 1188630 |
| 1733182800 | 7.32 | 0.03 | 0.41 | 7.32 | 7.32 | 7.105 | 2056656 |
| 1732917840 | 7.29 | 0.03 | 0.41 | 7.3 | 7.31 | 7.22 | 526305 |
| 1732750800 | 7.26 | 0.32 | 4.61 | 6.99 | 7.32 | 6.92 | 1437621 |
| 1732664400 | 6.94 | -0.31 | -4.28 | 7.2 | 7.2199 | 6.92 | 1802349 |
| 1732578000 | 7.25 | 0.08 | 1.12 | 7.33 | 7.415 | 7.161 | 1438272 |
| 1732318800 | 7.17 | 0.17 | 2.43 | 7 | 7.26 | 6.93 | 2124245 |
| 1732232400 | 7 | 0.51 | 7.86 | 6.49 | 7.035 | 6.455 | 2558102 |
| 1732146000 | 6.49 | -0.01 | -0.15 | 6.5599999 | 6.6 | 6.4042 | 767747 |
| 1732059600 | 6.5 | 0.07 | 1.09 | 6.32 | 6.51 | 6.32 | 1581196 |
| 1731973200 | 6.43 | 0.01 | 0.16 | 6.43 | 6.54 | 6.4 | 1698547 |
| 1731714000 | 6.42 | -0.05 | -0.77 | 6.47 | 6.53 | 6.4 | 1114159 |
| 1731627600 | 6.47 | -0.2 | -3.00 | 6.75 | 6.765 | 6.4401 | 1240068 |
| 1731541200 | 6.67 | -0.23 | -3.33 | 6.91 | 7.13 | 6.54 | 2200961 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
