Olo Inc (OLO)
NYSE
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 | -0.025 | -0.323415265201 | 7.73 | 8.18 | 7.32 | 2088459 | 7.78480777 | CS |
| 4 | 0.375 | 5.11596180082 | 7.33 | 8.18 | 6.92 | 1735273 | 7.53179491 | CS |
| 12 | 2.855 | 58.8659793814 | 4.85 | 8.18 | 4.56 | 1373164 | 6.48531807 | CS |
| 26 | 3.235 | 72.3713646532 | 4.47 | 8.18 | 4.2 | 1170456 | 5.81255909 | CS |
| 52 | 1.935 | 33.5355285962 | 5.77 | 8.18 | 4.2 | 1074149 | 5.52181925 | CS |
| 156 | -13.985 | -64.4767173813 | 21.69 | 22.96 | 4.2 | 1268845 | 8.0679509 | CS |
| 260 | -4.665 | -37.7122069523 | 12.37 | 49 | 4.2 | 919173 | 11.80846582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731454800 | 6.9 | 0.66 | 10.58 | 6.21 | 7.04 | 6.2 | 3759293 |
| 1731368400 | 6.24 | 0.5 | 8.71 | 5.84 | 6.25 | 5.8 | 2122434 |
| 1731109200 | 5.74 | 0.05 | 0.88 | 5.51 | 6.0599999 | 5.39 | 2718965 |
| 1731022800 | 5.69 | 0.13 | 2.34 | 5.55 | 5.775 | 5.43 | 1801683 |
| 1730936400 | 5.5599999 | 0.26 | 4.91 | 5.5 | 5.57 | 5.44 | 1870740 |
| 1730850000 | 5.3 | 0.15 | 2.91 | 5.11 | 5.3077 | 5.07 | 1408409 |
| 1730763600 | 5.15 | 0.04 | 0.78 | 5.1 | 5.245 | 5.05 | 851696 |
| 1730500800 | 5.11 | 0.1 | 2.00 | 5.09 | 5.21 | 5.0199999 | 1083773 |
| 1730414400 | 5.01 | -0.01 | -0.20 | 5 | 5.09 | 4.945 | 1573528 |
| 1730328000 | 5.0199999 | -0.1 | -1.95 | 5.12 | 5.245 | 5.0199999 | 1147641 |
| 1730241600 | 5.12 | -0.07 | -1.35 | 5.18 | 5.2 | 4.96 | 3171796 |
| 1730155200 | 5.19 | 0.12 | 2.37 | 5.12 | 5.2699999 | 5.09 | 811890 |
| 1729896000 | 5.07 | -0.01 | -0.20 | 5.1 | 5.245 | 5.07 | 695409 |
| 1729809600 | 5.08 | 0.23 | 4.74 | 4.87 | 5.17 | 4.85 | 2286042 |
| 1729723200 | 4.85 | -0.05 | -1.02 | 4.88 | 4.9 | 4.8008 | 491472 |
| 1729636800 | 4.9 | -0.11 | -2.20 | 5.01 | 5.026502 | 4.86 | 463160 |
| 1729550400 | 5.01 | -0.04 | -0.79 | 5.08 | 5.13 | 5 | 406628 |
| 1729291200 | 5.05 | -0.01 | -0.20 | 5.0599999 | 5.125 | 4.95 | 805401 |
| 1729204800 | 5.0599999 | 0.08 | 1.61 | 4.97 | 5.0599999 | 4.92 | 611941 |
| 1729118400 | 4.98 | 0.08 | 1.63 | 4.94 | 5 | 4.875 | 755247 |
| 1729032000 | 4.9 | 0.11 | 2.30 | 4.8099999 | 4.97 | 4.75 | 521288 |
| 1728945600 | 4.79 | 0.03 | 0.63 | 4.76 | 4.8099999 | 4.705 | 564856 |
| 1728686400 | 4.76 | 0.1 | 2.15 | 4.64 | 4.7699999 | 4.64 | 467201 |
| 1728600000 | 4.66 | 0 | 0.00 | 4.59 | 4.67 | 4.5599999 | 369686 |
| 1728513600 | 4.66 | -0.04 | -0.85 | 4.7 | 4.745 | 4.65 | 351790 |
| 1728427200 | 4.7 | 0.06 | 1.29 | 4.65 | 4.71 | 4.59 | 639036 |
| 1728340800 | 4.64 | -0.11 | -2.32 | 4.74 | 4.74 | 4.59 | 500403 |
| 1728081600 | 4.75 | 0.05 | 1.06 | 4.79 | 4.8 | 4.705 | 415235 |
| 1727995200 | 4.7 | -0.08 | -1.67 | 4.74 | 4.765 | 4.655 | 473545 |
| 1727908800 | 4.78 | -0.06 | -1.24 | 4.8099999 | 4.84 | 4.715 | 616719 |
| 1727822400 | 4.84 | -0.12 | -2.42 | 4.91 | 4.925 | 4.8099999 | 544274 |
| 1727736000 | 4.96 | 0.07 | 1.43 | 4.85 | 4.97 | 4.84 | 460305 |
| 1727476800 | 4.89 | 0.05 | 1.03 | 4.88 | 4.946 | 4.845 | 704557 |
| 1727390400 | 4.84 | -0.03 | -0.62 | 4.95 | 4.98 | 4.79 | 571919 |
| 1727304000 | 4.87 | -0.18 | -3.56 | 5.03 | 5.03 | 4.84 | 698553 |
| 1727217600 | 5.05 | -0.02 | -0.39 | 5.11 | 5.11 | 4.983524 | 659555 |
| 1727131200 | 5.07 | -0.1 | -1.93 | 5.19 | 5.24 | 5.07 | 526956 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
