Olo Inc (OLO)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 3.76647834275 | 5.31 | 5.64 | 5.25 | 797047 | 5.51418456 | CS |
| 4 | 0.69 | 14.3153526971 | 4.82 | 5.85 | 4.65 | 1498802 | 5.20563241 | CS |
| 12 | 0.88 | 19.0064794816 | 4.63 | 5.85 | 4.2 | 1090799 | 4.85611618 | CS |
| 26 | -0.45 | -7.55033557047 | 5.96 | 6.15 | 4.2 | 1010562 | 4.97370985 | CS |
| 52 | -0.8 | -12.6782884311 | 6.31 | 6.84 | 4.2 | 1127997 | 5.25920455 | CS |
| 156 | -39.69 | -87.8097345133 | 45.2 | 49 | 4.2 | 1300108 | 10.83476425 | CS |
| 260 | -26.49 | -82.78125 | 32 | 49 | 4.2 | 1212182 | 12.33646373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 5.51 | 0.06 | 1.10 | 5.5 | 5.5599999 | 5.42 | 796244 |
| 1724366400 | 5.45 | -0.16 | -2.85 | 5.6 | 5.64 | 5.43 | 732199 |
| 1724280000 | 5.61 | 0.06 | 1.08 | 5.6 | 5.631 | 5.54 | 655574 |
| 1724193600 | 5.55 | 0.09 | 1.65 | 5.46 | 5.57 | 5.45 | 945689 |
| 1724107200 | 5.46 | 0.19 | 3.61 | 5.3099999 | 5.46 | 5.25 | 855531 |
| 1723848000 | 5.2699999 | -0.01 | -0.19 | 5.25 | 5.29 | 5.205 | 4377430 |
| 1723761600 | 5.28 | 0.15 | 2.92 | 5.24 | 5.28 | 5.1849999 | 1064028 |
| 1723675200 | 5.13 | -0.2 | -3.75 | 5.34 | 5.4 | 5.09 | 1467804 |
| 1723588800 | 5.33 | 0.24 | 4.72 | 5.15 | 5.335 | 5.13 | 969652 |
| 1723502400 | 5.09 | -0.02 | -0.39 | 5.1 | 5.16 | 5.015 | 1025457 |
| 1723243200 | 5.11 | -0.11 | -2.11 | 5.24 | 5.29 | 5.07 | 1196764 |
| 1723156800 | 5.22 | 0.19 | 3.78 | 5.09 | 5.245 | 5.0759999 | 1128569 |
| 1723070400 | 5.03 | -0.05 | -0.98 | 5.16 | 5.24 | 5.0199999 | 1192893 |
| 1722984000 | 5.08 | 0.06 | 1.20 | 5.05 | 5.17 | 5 | 1304892 |
| 1722897600 | 5.0199999 | -0.23 | -4.38 | 4.9 | 5.075 | 4.852 | 2222640 |
| 1722638400 | 5.25 | -0.15 | -2.78 | 5.19 | 5.265 | 5.04 | 2489478 |
| 1722552000 | 5.4 | 0.62 | 12.97 | 5.85 | 5.85 | 5.3 | 4188037 |
| 1722465600 | 4.78 | -0.06 | -1.24 | 4.86 | 4.87 | 4.74 | 1536865 |
| 1722379200 | 4.84 | 0.18 | 3.86 | 4.68 | 4.85 | 4.68 | 1112754 |
| 1722292800 | 4.66 | -0.14 | -2.92 | 4.82 | 4.86 | 4.65 | 845343 |
| 1722033600 | 4.8 | 0 | 0.00 | 4.9 | 4.9 | 4.765 | 934627 |
| 1721947200 | 4.8 | 0.09 | 1.91 | 4.76 | 4.91 | 4.73 | 1319811 |
| 1721860800 | 4.71 | -0.13 | -2.69 | 4.79 | 4.825 | 4.705 | 784884 |
| 1721774400 | 4.84 | -0.01 | -0.21 | 4.8 | 4.91 | 4.7701 | 728416 |
| 1721688000 | 4.85 | 0.08 | 1.68 | 4.78 | 4.875 | 4.725 | 1083607 |
| 1721428800 | 4.7699999 | -0.03 | -0.63 | 4.8 | 4.835 | 4.73 | 811813 |
| 1721342400 | 4.8 | -0.11 | -2.24 | 4.88 | 4.995 | 4.78 | 1067431 |
| 1721256000 | 4.91 | 0.03 | 0.61 | 4.85 | 4.91 | 4.82 | 1408516 |
| 1721169600 | 4.88 | 0.28 | 6.09 | 4.67 | 4.9 | 4.67 | 978235 |
| 1721083200 | 4.6 | 0.06 | 1.32 | 4.58 | 4.65 | 4.525 | 766212 |
| 1720824000 | 4.54 | 0.12 | 2.71 | 4.45 | 4.57 | 4.45 | 883114 |
| 1720737600 | 4.42 | 0.17 | 4.00 | 4.35 | 4.44 | 4.32 | 1001099 |
| 1720651200 | 4.25 | -0.02 | -0.47 | 4.2699999 | 4.2699999 | 4.2 | 630587 |
| 1720564800 | 4.2699999 | -0.08 | -1.84 | 4.32 | 4.35 | 4.225 | 549026 |
| 1720478400 | 4.35 | 0.06 | 1.40 | 4.32 | 4.37 | 4.215 | 930327 |
| 1720219200 | 4.29 | 0.01 | 0.23 | 4.28 | 4.3 | 4.215 | 600347 |
| 1720040640 | 4.28 | -0.02 | -0.47 | 4.28 | 4.35 | 4.2699999 | 330135 |
| 1719960000 | 4.3 | -0.02 | -0.46 | 4.33 | 4.35 | 4.26 | 462489 |
| 1719873600 | 4.32 | -0.04 | -0.92 | 4.42 | 4.45 | 4.25 | 782586 |
| 1719614400 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1719528000 | 4.36 | 0.03 | 0.69 | 4.34 | 4.405 | 4.33 | 554103 |
| 1719441600 | 4.33 | 0.01 | 0.23 | 4.32 | 4.37 | 4.29 | 574548 |
| 1719355200 | 4.32 | -0.04 | -0.92 | 4.34 | 4.38 | 4.3 | 396914 |
| 1719268800 | 4.36 | -0.1 | -2.24 | 4.47 | 4.495 | 4.355 | 628083 |
| 1719009600 | 4.46 | 0 | 0.00 | 4.5 | 4.51 | 4.38 | 1212065 |
| 1718923200 | 4.46 | 0.1 | 2.29 | 4.36 | 4.46 | 4.34 | 537559 |
| 1718750400 | 4.36 | -0.09 | -2.02 | 4.43 | 4.51 | 4.36 | 692409 |
| 1718664000 | 4.45 | 0.02 | 0.45 | 4.41 | 4.49 | 4.4 | 804265 |
| 1718404800 | 4.43 | -0.08 | -1.77 | 4.47 | 4.48 | 4.4 | 605361 |
| 1718318400 | 4.51 | -0.09 | -1.96 | 4.58 | 4.59 | 4.43 | 840332 |
| 1718232000 | 4.6 | 0.18 | 4.07 | 4.5599999 | 4.68 | 4.55 | 1026484 |
| 1718145600 | 4.42 | -0.08 | -1.78 | 4.43 | 4.45 | 4.38 | 851491 |
| 1718059200 | 4.5 | 0.06 | 1.35 | 4.37 | 4.505 | 4.35 | 1467960 |
| 1717800000 | 4.44 | -0.06 | -1.33 | 4.47 | 4.53 | 4.42 | 916716 |
| 1717713600 | 4.5 | -0.06 | -1.32 | 4.5599999 | 4.595 | 4.42 | 1117604 |
| 1717627200 | 4.5599999 | 0.01 | 0.22 | 4.5599999 | 4.61 | 4.51 | 621223 |
| 1717540800 | 4.55 | -0.01 | -0.22 | 4.5199999 | 4.585 | 4.51 | 864841 |
| 1717454400 | 4.5599999 | -0.02 | -0.44 | 4.63 | 4.66 | 4.495 | 1478853 |
| 1717195200 | 4.58 | 0.07 | 1.55 | 4.55 | 4.63 | 4.5199999 | 941794 |
| 1717108800 | 4.51 | -0.05 | -1.10 | 4.5599999 | 4.59 | 4.48 | 647501 |
| 1717022400 | 4.5599999 | -0.08 | -1.72 | 4.58 | 4.6 | 4.5 | 694853 |
| 1716936000 | 4.64 | 0.03 | 0.65 | 4.61 | 4.72 | 4.57 | 1022479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
