OLO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 20 2025 | 8.36 | -0.16 | -1.88% | 8.60 | 8.71 | 8.33 | 1,451,222 |
Jun 18 2025 | 8.52 | 0.05 | 0.59% | 8.50 | 8.63 | 8.412 | 787,706 |
Jun 17 2025 | 8.47 | -0.15 | -1.74% | 8.51 | 8.635 | 8.45 | 843,023 |
Jun 16 2025 | 8.62 | 0.15 | 1.77% | 8.53 | 8.66 | 8.40 | 909,878 |
Jun 13 2025 | 8.47 | -0.23 | -2.64% | 8.56 | 8.72 | 8.46 | 1,058,398 |
Jun 12 2025 | 8.70 | 0.06 | 0.69% | 8.55 | 8.755 | 8.55 | 906,747 |
Jun 11 2025 | 8.64 | -0.03 | -0.35% | 8.67 | 8.80 | 8.625 | 806,086 |
Jun 10 2025 | 8.67 | -0.08 | -0.91% | 8.75 | 8.80 | 8.525 | 1,062,005 |
Jun 09 2025 | 8.75 | -0.17 | -1.91% | 8.97 | 9.04 | 8.72 | 1,074,785 |
Jun 06 2025 | 8.92 | 0.10 | 1.13% | 8.94 | 9.2054 | 8.82 | 1,753,305 |
Jun 05 2025 | 8.82 | -0.06 | -0.68% | 8.84 | 8.89 | 8.69 | 1,531,994 |
Jun 04 2025 | 8.88 | 0.26 | 3.02% | 8.58 | 8.91 | 8.57 | 905,438 |
Jun 03 2025 | 8.62 | 0.15 | 1.77% | 8.52 | 8.655 | 8.43 | 1,112,925 |
Jun 02 2025 | 8.47 | -0.24 | -2.76% | 8.68 | 8.76 | 8.3801 | 1,290,417 |
May 30 2025 | 8.71 | -0.02 | -0.23% | 8.72 | 8.815 | 8.62 | 1,273,059 |
May 29 2025 | 8.73 | -0.28 | -3.11% | 9.16 | 9.16 | 8.715 | 1,093,799 |
May 28 2025 | 9.01 | -0.05 | -0.55% | 9.05 | 9.27 | 8.945 | 1,779,246 |
May 27 2025 | 9.06 | 0.31 | 3.54% | 8.87 | 9.16 | 8.85 | 1,121,165 |
May 23 2025 | 8.75 | -0.05 | -0.57% | 8.60 | 8.82 | 8.44 | 990,153 |
May 22 2025 | 8.80 | -0.05 | -0.56% | 8.81 | 8.95 | 8.78 | 1,173,619 |
May 21 2025 | 8.85 | -0.22 | -2.43% | 9.01 | 9.18 | 8.77 | 1,395,249 |
May 20 2025 | 9.07 | 0.10 | 1.11% | 8.89 | 9.225 | 8.89 | 1,495,206 |
May 19 2025 | 8.97 | -0.19 | -2.07% | 8.94 | 9.13 | 8.85 | 1,625,636 |
May 16 2025 | 9.16 | -0.06 | -0.65% | 9.22 | 9.385 | 9.12 | 1,765,115 |
May 15 2025 | 9.22 | -0.24 | -2.54% | 9.42 | 9.46 | 9.11 | 1,699,674 |
May 14 2025 | 9.46 | -0.24 | -2.47% | 9.58 | 9.64 | 9.30 | 3,171,904 |
May 13 2025 | 9.70 | 0.54 | 5.90% | 9.20 | 9.78 | 9.10 | 3,216,983 |
May 12 2025 | 9.16 | 0.51 | 5.90% | 8.88 | 9.24 | 8.74 | 2,672,206 |
May 09 2025 | 8.65 | 0.60 | 7.45% | 8.04 | 8.83 | 7.77 | 3,644,029 |
May 08 2025 | 8.05 | 0.56 | 7.48% | 7.58 | 8.175 | 7.56 | 3,505,498 |
May 07 2025 | 7.49 | 0.08 | 1.08% | 7.45 | 7.625 | 7.415 | 2,134,734 |
May 06 2025 | 7.41 | 0.07 | 0.95% | 7.19 | 7.455 | 7.15 | 2,207,306 |
May 05 2025 | 7.34 | 0.06 | 0.82% | 7.16 | 7.385 | 6.99 | 2,112,905 |
May 02 2025 | 7.28 | 0.16 | 2.25% | 7.12 | 7.32 | 7.0336 | 2,372,637 |
May 01 2025 | 7.12 | 0.92 | 14.84% | 6.90 | 7.225 | 6.68 | 4,103,810 |
Apr 30 2025 | 6.20 | -0.11 | -1.74% | 6.19 | 6.225 | 6.1248 | 960,519 |
Apr 29 2025 | 6.31 | -0.01 | -0.16% | 6.33 | 6.39 | 6.28 | 803,804 |
Apr 28 2025 | 6.32 | 0.06 | 0.96% | 6.27 | 6.39 | 6.195 | 985,292 |
Apr 25 2025 | 6.26 | 0.04 | 0.64% | 6.17 | 6.26 | 6.14 | 647,066 |
Apr 24 2025 | 6.22 | 0.21 | 3.49% | 6.05 | 6.23 | 6.02 | 1,053,590 |
Apr 23 2025 | 6.01 | -0.01 | -0.17% | 6.17 | 6.22 | 5.95 | 1,554,914 |
Apr 22 2025 | 6.02 | 0.16 | 2.73% | 5.94 | 6.03 | 5.925 | 1,254,501 |
Apr 21 2025 | 5.86 | -0.20 | -3.30% | 6.00 | 6.01 | 5.75 | 1,060,337 |
Apr 17 2025 | 6.06 | 0.03 | 0.50% | 6.02 | 6.09 | 5.9611 | 984,662 |
Apr 16 2025 | 6.03 | -0.08 | -1.31% | 6.04 | 6.155 | 5.963 | 677,877 |
Apr 15 2025 | 6.11 | 0.04 | 0.66% | 6.06 | 6.19 | 6.035 | 647,657 |
Apr 14 2025 | 6.07 | -0.10 | -1.62% | 6.31 | 6.35 | 6.03 | 688,936 |
Apr 11 2025 | 6.17 | 0.07 | 1.15% | 6.10 | 6.18 | 5.94 | 1,014,692 |
Apr 10 2025 | 6.10 | -0.21 | -3.33% | 6.19 | 6.27 | 5.995 | 1,428,647 |
Apr 09 2025 | 6.31 | 0.47 | 8.05% | 5.80 | 6.455 | 5.76 | 1,630,035 |
Apr 08 2025 | 5.84 | -0.05 | -0.85% | 6.10 | 6.115 | 5.71 | 1,548,386 |
Apr 07 2025 | 5.89 | 0.04 | 0.68% | 5.60 | 6.29 | 5.5144 | 2,413,467 |
Apr 04 2025 | 5.85 | -0.02 | -0.34% | 5.67 | 5.96 | 5.5401 | 2,588,869 |
Apr 03 2025 | 5.87 | -0.32 | -5.17% | 5.81 | 5.98 | 5.76 | 1,589,152 |
Apr 02 2025 | 6.19 | 0.00 | 0.00% | 6.07 | 6.24 | 6.02 | 1,164,760 |
Apr 01 2025 | 6.19 | 0.15 | 2.48% | 6.02 | 6.20 | 5.96 | 1,257,509 |
Mar 31 2025 | 6.04 | -0.11 | -1.79% | 6.06 | 6.08 | 5.96 | 1,130,277 |
Mar 28 2025 | 6.15 | -0.27 | -4.21% | 6.40 | 6.42 | 6.13 | 761,862 |
Mar 27 2025 | 6.42 | -0.01 | -0.16% | 6.42 | 6.50 | 6.32 | 780,354 |
Mar 26 2025 | 6.43 | -0.09 | -1.38% | 6.50 | 6.55 | 6.36 | 875,722 |
Mar 25 2025 | 6.52 | -0.03 | -0.46% | 6.53 | 6.59 | 6.44 | 1,013,114 |
Mar 24 2025 | 6.55 | 0.11 | 1.71% | 6.55 | 6.56 | 6.46 | 791,876 |