Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OLO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 4.80 | 0.00 | 0.00% | 4.90 | 4.90 | 4.765 | 934,627 |
| Jul 25 2024 | 4.80 | 0.09 | 1.91% | 4.76 | 4.91 | 4.73 | 1,319,811 |
| Jul 24 2024 | 4.71 | -0.13 | -2.69% | 4.79 | 4.825 | 4.705 | 784,884 |
| Jul 23 2024 | 4.84 | -0.01 | -0.21% | 4.80 | 4.91 | 4.7701 | 728,416 |
| Jul 22 2024 | 4.85 | 0.08 | 1.68% | 4.78 | 4.875 | 4.725 | 1,083,607 |
| Jul 19 2024 | 4.77 | -0.03 | -0.63% | 4.80 | 4.835 | 4.73 | 811,813 |
| Jul 18 2024 | 4.80 | -0.11 | -2.24% | 4.88 | 4.995 | 4.78 | 1,067,431 |
| Jul 17 2024 | 4.91 | 0.03 | 0.61% | 4.85 | 4.91 | 4.82 | 1,408,516 |
| Jul 16 2024 | 4.88 | 0.28 | 6.09% | 4.67 | 4.90 | 4.67 | 978,235 |
| Jul 15 2024 | 4.60 | 0.06 | 1.32% | 4.58 | 4.65 | 4.525 | 766,212 |
| Jul 12 2024 | 4.54 | 0.12 | 2.71% | 4.45 | 4.57 | 4.45 | 883,114 |
| Jul 11 2024 | 4.42 | 0.17 | 4.00% | 4.35 | 4.44 | 4.32 | 1,001,099 |
| Jul 10 2024 | 4.25 | -0.02 | -0.47% | 4.27 | 4.27 | 4.20 | 630,587 |
| Jul 09 2024 | 4.27 | -0.08 | -1.84% | 4.32 | 4.35 | 4.225 | 549,026 |
| Jul 08 2024 | 4.35 | 0.06 | 1.40% | 4.32 | 4.37 | 4.215 | 930,327 |
| Jul 05 2024 | 4.29 | 0.01 | 0.23% | 4.28 | 4.30 | 4.215 | 600,347 |
| Jul 03 2024 | 4.28 | -0.02 | -0.47% | 4.28 | 4.35 | 4.27 | 330,135 |
| Jul 02 2024 | 4.30 | -0.02 | -0.46% | 4.33 | 4.35 | 4.26 | 462,489 |
| Jul 01 2024 | 4.32 | -0.04 | -0.92% | 4.42 | 4.45 | 4.25 | 782,586 |
| Jun 28 2024 | 4.36 | 0.00 | 0.00% | 4.36 | 4.36 | 4.36 | 0 |
| Jun 27 2024 | 4.36 | 0.03 | 0.69% | 4.34 | 4.405 | 4.33 | 554,103 |
| Jun 26 2024 | 4.33 | 0.01 | 0.23% | 4.32 | 4.37 | 4.29 | 574,548 |
| Jun 25 2024 | 4.32 | -0.04 | -0.92% | 4.34 | 4.38 | 4.30 | 396,914 |
| Jun 24 2024 | 4.36 | -0.10 | -2.24% | 4.47 | 4.495 | 4.355 | 628,083 |
| Jun 21 2024 | 4.46 | 0.00 | 0.00% | 4.50 | 4.51 | 4.38 | 1,212,065 |
| Jun 20 2024 | 4.46 | 0.10 | 2.29% | 4.36 | 4.46 | 4.34 | 537,559 |
| Jun 18 2024 | 4.36 | -0.09 | -2.02% | 4.43 | 4.51 | 4.36 | 692,409 |
| Jun 17 2024 | 4.45 | 0.02 | 0.45% | 4.41 | 4.49 | 4.40 | 804,265 |
| Jun 14 2024 | 4.43 | -0.08 | -1.77% | 4.47 | 4.48 | 4.40 | 605,361 |
| Jun 13 2024 | 4.51 | -0.09 | -1.96% | 4.58 | 4.59 | 4.43 | 840,332 |
| Jun 12 2024 | 4.60 | 0.18 | 4.07% | 4.56 | 4.68 | 4.55 | 1,026,484 |
| Jun 11 2024 | 4.42 | -0.08 | -1.78% | 4.43 | 4.45 | 4.38 | 851,491 |
| Jun 10 2024 | 4.50 | 0.06 | 1.35% | 4.37 | 4.505 | 4.35 | 1,467,960 |
| Jun 07 2024 | 4.44 | -0.06 | -1.33% | 4.47 | 4.53 | 4.42 | 916,716 |
| Jun 06 2024 | 4.50 | -0.06 | -1.32% | 4.56 | 4.595 | 4.42 | 1,117,604 |
| Jun 05 2024 | 4.56 | 0.01 | 0.22% | 4.56 | 4.61 | 4.51 | 621,223 |
| Jun 04 2024 | 4.55 | -0.01 | -0.22% | 4.52 | 4.585 | 4.51 | 864,841 |
| Jun 03 2024 | 4.56 | -0.02 | -0.44% | 4.63 | 4.66 | 4.495 | 1,478,853 |
| May 31 2024 | 4.58 | 0.07 | 1.55% | 4.55 | 4.63 | 4.52 | 941,794 |
| May 30 2024 | 4.51 | -0.05 | -1.10% | 4.56 | 4.59 | 4.48 | 647,501 |
| May 29 2024 | 4.56 | -0.08 | -1.72% | 4.58 | 4.60 | 4.50 | 694,853 |
| May 28 2024 | 4.64 | 0.03 | 0.65% | 4.61 | 4.72 | 4.57 | 1,022,479 |
| May 24 2024 | 4.61 | -0.03 | -0.65% | 4.63 | 4.65 | 4.56 | 1,016,953 |
| May 23 2024 | 4.64 | -0.07 | -1.49% | 4.71 | 4.76 | 4.57 | 1,555,841 |
| May 22 2024 | 4.71 | 0.03 | 0.64% | 4.68 | 4.745 | 4.63 | 926,336 |
| May 21 2024 | 4.68 | -0.11 | -2.30% | 4.76 | 4.79 | 4.63 | 851,369 |
| May 20 2024 | 4.79 | -0.09 | -1.84% | 4.88 | 4.88 | 4.73 | 753,973 |
| May 17 2024 | 4.88 | -0.06 | -1.21% | 4.95 | 4.99 | 4.845 | 728,328 |
| May 16 2024 | 4.94 | 0.16 | 3.35% | 4.73 | 4.97 | 4.73 | 1,254,787 |
| May 15 2024 | 4.78 | -0.08 | -1.65% | 4.93 | 4.94 | 4.75 | 1,035,006 |
| May 14 2024 | 4.86 | 0.19 | 4.07% | 4.74 | 4.93 | 4.74 | 1,311,887 |
| May 13 2024 | 4.67 | 0.05 | 1.08% | 4.62 | 4.72 | 4.575 | 2,520,077 |
| May 10 2024 | 4.62 | -0.13 | -2.74% | 4.76 | 4.795 | 4.58 | 900,186 |
| May 09 2024 | 4.75 | 0.05 | 1.06% | 4.72 | 4.85 | 4.65 | 1,738,439 |
| May 08 2024 | 4.70 | 0.01 | 0.21% | 5.19 | 5.59 | 4.61 | 2,568,542 |
| May 07 2024 | 4.69 | -0.18 | -3.70% | 4.87 | 4.87 | 4.69 | 715,017 |
| May 06 2024 | 4.87 | 0.08 | 1.67% | 4.82 | 4.91 | 4.80 | 897,208 |
| May 03 2024 | 4.79 | -0.04 | -0.83% | 4.94 | 4.97 | 4.78 | 520,033 |
| May 02 2024 | 4.83 | -0.09 | -1.83% | 4.99 | 5.02 | 4.82 | 557,754 |
| May 01 2024 | 4.92 | 0.12 | 2.50% | 4.82 | 5.115 | 4.82 | 1,237,522 |
| Apr 30 2024 | 4.80 | -0.13 | -2.64% | 4.88 | 4.945 | 4.79 | 865,810 |
| Apr 29 2024 | 4.93 | -0.07 | -1.40% | 5.03 | 5.09 | 4.915 | 774,241 |
