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 | -0.04 | -0.833333333333 | 4.8 | 4.91 | 4.705 | 945706 | 4.79753053 | CS |
| 4 | 0.34 | 7.69230769231 | 4.42 | 4.995 | 4.2 | 839924 | 4.622541 | CS |
| 12 | -0.18 | -3.64372469636 | 4.94 | 5.59 | 4.2 | 944822 | 4.61874488 | CS |
| 26 | -0.42 | -8.10810810811 | 5.18 | 6.84 | 4.2 | 950549 | 5.07187098 | CS |
| 52 | -2.43 | -33.7969401947 | 7.19 | 8.8399 | 4.2 | 1097603 | 5.45059606 | CS |
| 156 | -35.04 | -88.040201005 | 39.8 | 49 | 4.2 | 1267583 | 11.27837234 | CS |
| 260 | -27.24 | -85.125 | 32 | 49 | 4.2 | 1206722 | 12.55335116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1716590400 | 4.61 | -0.03 | -0.65 | 4.63 | 4.65 | 4.5599999 | 1016953 |
| 1716504000 | 4.64 | -0.07 | -1.49 | 4.71 | 4.76 | 4.57 | 1555841 |
| 1716417600 | 4.71 | 0.03 | 0.64 | 4.68 | 4.745 | 4.63 | 926336 |
| 1716331200 | 4.68 | -0.11 | -2.30 | 4.76 | 4.79 | 4.63 | 851369 |
| 1716244800 | 4.79 | -0.09 | -1.84 | 4.88 | 4.88 | 4.73 | 753973 |
| 1715985600 | 4.88 | -0.06 | -1.21 | 4.95 | 4.99 | 4.845 | 728328 |
| 1715899200 | 4.94 | 0.16 | 3.35 | 4.73 | 4.97 | 4.73 | 1254787 |
| 1715812800 | 4.78 | -0.08 | -1.65 | 4.93 | 4.94 | 4.75 | 1035006 |
| 1715726400 | 4.86 | 0.19 | 4.07 | 4.74 | 4.93 | 4.74 | 1311887 |
| 1715640000 | 4.67 | 0.05 | 1.08 | 4.62 | 4.72 | 4.575 | 2520077 |
| 1715380800 | 4.62 | -0.13 | -2.74 | 4.76 | 4.795 | 4.58 | 900186 |
| 1715294400 | 4.75 | 0.05 | 1.06 | 4.72 | 4.85 | 4.65 | 1738439 |
| 1715208000 | 4.7 | 0.01 | 0.21 | 5.19 | 5.59 | 4.61 | 2568542 |
| 1715121600 | 4.69 | -0.18 | -3.70 | 4.87 | 4.87 | 4.69 | 715017 |
| 1715035200 | 4.87 | 0.08 | 1.67 | 4.82 | 4.91 | 4.8 | 897208 |
| 1714776000 | 4.79 | -0.04 | -0.83 | 4.94 | 4.97 | 4.78 | 520033 |
| 1714689600 | 4.83 | -0.09 | -1.83 | 4.99 | 5.0199999 | 4.82 | 557754 |
| 1714603200 | 4.92 | 0.12 | 2.50 | 4.82 | 5.115 | 4.82 | 1237522 |
| 1714516800 | 4.8 | -0.13 | -2.64 | 4.88 | 4.945 | 4.79 | 865810 |
| 1714430400 | 4.93 | -0.07 | -1.40 | 5.03 | 5.09 | 4.915 | 774241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
