Olo Inc (OLO)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -2.10016155089 | 6.19 | 6.35 | 5.94 | 891562 | 6.10210542 | CS |
| 4 | -0.2 | -3.19488817891 | 6.26 | 6.59 | 5.5144 | 1192169 | 6.1213526 | CS |
| 12 | -1.37 | -18.4387617766 | 7.43 | 7.5999 | 5.5144 | 1253817 | 6.55444158 | CS |
| 26 | 1.09 | 21.9315895372 | 4.97 | 8.35 | 4.8008 | 1375821 | 6.73585328 | CS |
| 52 | 1.19 | 24.4353182752 | 4.87 | 8.35 | 4.2 | 1159209 | 5.96001685 | CS |
| 156 | -5.72 | -48.5568760611 | 11.78 | 14.08 | 4.2 | 1247053 | 7.07590857 | CS |
| 260 | -6.31 | -51.0105092967 | 12.37 | 49 | 4.2 | 989487 | 11.42764653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 6.0599999 | 0.03 | 0.50 | 6.0199999 | 6.09 | 5.9611 | 984662 |
| 1744843200 | 6.03 | -0.08 | -1.31 | 6.04 | 6.155 | 5.963 | 677877 |
| 1744756800 | 6.11 | 0.04 | 0.66 | 6.0599999 | 6.19 | 6.035 | 647657 |
| 1744670400 | 6.07 | -0.1 | -1.62 | 6.3099999 | 6.35 | 6.03 | 688936 |
| 1744411200 | 6.17 | 0.07 | 1.15 | 6.1 | 6.18 | 5.94 | 1014692 |
| 1744324800 | 6.1 | -0.21 | -3.33 | 6.19 | 6.2699999 | 5.995 | 1428647 |
| 1744238400 | 6.3099999 | 0.47 | 8.05 | 5.8 | 6.455 | 5.76 | 1630035 |
| 1744152000 | 5.84 | -0.05 | -0.85 | 6.1 | 6.115 | 5.71 | 1548386 |
| 1744065600 | 5.89 | 0.04 | 0.68 | 5.6 | 6.29 | 5.5144 | 2413467 |
| 1743806400 | 5.85 | -0.02 | -0.34 | 5.67 | 5.96 | 5.5401 | 2588869 |
| 1743720000 | 5.87 | -0.32 | -5.17 | 5.8099999 | 5.98 | 5.76 | 1589152 |
| 1743633600 | 6.19 | 0 | 0.00 | 6.07 | 6.24 | 6.0199999 | 1164760 |
| 1743547200 | 6.19 | 0.15 | 2.48 | 6.0199999 | 6.2 | 5.96 | 1257509 |
| 1743460800 | 6.04 | -0.11 | -1.79 | 6.0599999 | 6.08 | 5.96 | 1130277 |
| 1743201600 | 6.15 | -0.27 | -4.21 | 6.4 | 6.42 | 6.13 | 761862 |
| 1743115200 | 6.42 | -0.01 | -0.16 | 6.42 | 6.5 | 6.32 | 780354 |
| 1743028800 | 6.43 | -0.09 | -1.38 | 6.5 | 6.55 | 6.36 | 875722 |
| 1742942400 | 6.5199999 | -0.03 | -0.46 | 6.53 | 6.59 | 6.44 | 1013114 |
| 1742856000 | 6.55 | 0.11 | 1.71 | 6.55 | 6.5599999 | 6.46 | 791876 |
| 1742596800 | 6.44 | 0.09 | 1.42 | 6.2699999 | 6.485 | 6.22 | 1229701 |
| 1742510400 | 6.35 | 0.03 | 0.47 | 6.26 | 6.455 | 6.215 | 610494 |
| 1742424000 | 6.32 | 0.03 | 0.48 | 6.29 | 6.3949999 | 6.245 | 714885 |
| 1742337600 | 6.29 | 0.07 | 1.13 | 6.12 | 6.295 | 6.12 | 1077228 |
| 1742251200 | 6.22 | -0.02 | -0.32 | 6.22 | 6.32 | 6.115 | 1044410 |
| 1741992000 | 6.24 | 0.2 | 3.31 | 6.18 | 6.29 | 6.12 | 1133366 |
| 1741905600 | 6.04 | -0.27 | -4.28 | 6.25 | 6.28 | 6.0199999 | 932060 |
| 1741819200 | 6.3099999 | 0.23 | 3.78 | 6.08 | 6.345 | 5.97 | 1611533 |
| 1741732800 | 6.08 | 0.1 | 1.67 | 5.95 | 6.1 | 5.91 | 3205041 |
| 1741646400 | 5.98 | -0.47 | -7.29 | 6.2 | 6.26 | 5.85 | 2062235 |
| 1741390800 | 6.45 | -0.14 | -2.12 | 6.55 | 6.5895 | 6.2 | 1867224 |
| 1741304400 | 6.59 | -0.14 | -2.08 | 6.6 | 6.775 | 6.4801 | 1183004 |
| 1741218000 | 6.73 | 0.14 | 2.12 | 6.59 | 6.76 | 6.53 | 871912 |
| 1741131600 | 6.59 | -0.02 | -0.30 | 6.43 | 6.67 | 6.43 | 1126796 |
| 1741045200 | 6.61 | -0.28 | -4.06 | 6.93 | 7 | 6.58 | 1360874 |
| 1740786000 | 6.89 | 0.17 | 2.53 | 6.72 | 6.9 | 6.66 | 1284075 |
| 1740699600 | 6.72 | -0.14 | -2.04 | 6.85 | 6.88 | 6.54 | 1374041 |
| 1740613200 | 6.86 | 0.28 | 4.26 | 7.16 | 7.38 | 6.58 | 2903784 |
| 1740526800 | 6.58 | -0.09 | -1.35 | 6.64 | 6.69 | 6.45 | 1566823 |
| 1740440400 | 6.67 | -0.2 | -2.91 | 7.01 | 7.06 | 6.6449999 | 2485740 |
| 1740181200 | 6.87 | -0.22 | -3.10 | 7.15 | 7.2 | 6.82 | 4677584 |
| 1740094800 | 7.09 | -0.05 | -0.70 | 7.12 | 7.22 | 6.9 | 1426692 |
| 1740008400 | 7.14 | -0.14 | -1.92 | 7.26 | 7.42 | 7.095 | 1360394 |
| 1739922000 | 7.28 | 0.03 | 0.41 | 7.37 | 7.37 | 7.2 | 816262 |
| 1739576400 | 7.25 | -0.09 | -1.23 | 7.44 | 7.45 | 7.23 | 1056229 |
| 1739490000 | 7.34 | 0.27 | 3.82 | 7.14 | 7.36 | 7.085 | 741721 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
