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 |
|---|---|---|---|---|---|---|---|
| Nov 07 2024 | 5.69 | 0.13 | 2.34% | 5.515 | 5.775 | 5.49 | 1,793,657 |
| Nov 06 2024 | 5.56 | 0.26 | 4.91% | 5.555 | 5.57 | 5.44 | 1,865,966 |
| Nov 05 2024 | 5.30 | 0.15 | 2.91% | 5.1209 | 5.3077 | 5.07 | 1,402,797 |
| Nov 04 2024 | 5.15 | 0.04 | 0.78% | 5.10 | 5.245 | 5.05 | 850,040 |
| Nov 01 2024 | 5.11 | 0.10 | 2.00% | 5.09 | 5.21 | 5.02 | 1,079,102 |
| Oct 31 2024 | 5.01 | -0.01 | -0.20% | 4.995 | 5.09 | 4.945 | 1,568,624 |
| Oct 30 2024 | 5.02 | -0.10 | -1.95% | 5.13 | 5.245 | 5.02 | 1,141,174 |
| Oct 29 2024 | 5.12 | -0.07 | -1.35% | 5.18 | 5.20 | 4.96 | 3,161,741 |
| Oct 28 2024 | 5.19 | 0.12 | 2.37% | 5.12 | 5.27 | 5.12 | 786,074 |
| Oct 25 2024 | 5.07 | -0.01 | -0.20% | 5.10 | 5.245 | 5.07 | 695,409 |
| Oct 24 2024 | 5.08 | 0.23 | 4.74% | 4.87 | 5.17 | 4.85 | 2,284,053 |
| Oct 23 2024 | 4.85 | -0.05 | -1.02% | 4.88 | 4.90 | 4.8008 | 483,196 |
| Oct 22 2024 | 4.90 | -0.11 | -2.20% | 5.01 | 5.0265 | 4.86 | 446,876 |
| Oct 21 2024 | 5.01 | -0.04 | -0.79% | 5.08 | 5.13 | 5.00 | 406,628 |
| Oct 18 2024 | 5.05 | -0.01 | -0.20% | 5.06 | 5.125 | 4.95 | 805,401 |
| Oct 17 2024 | 5.06 | 0.08 | 1.61% | 4.97 | 5.06 | 4.92 | 611,941 |
| Oct 16 2024 | 4.98 | 0.08 | 1.63% | 4.94 | 5.00 | 4.875 | 755,247 |
| Oct 15 2024 | 4.90 | 0.11 | 2.30% | 4.81 | 4.97 | 4.75 | 521,288 |
| Oct 14 2024 | 4.79 | 0.03 | 0.63% | 4.76 | 4.81 | 4.705 | 564,856 |
| Oct 11 2024 | 4.76 | 0.10 | 2.15% | 4.64 | 4.77 | 4.64 | 461,856 |
| Oct 10 2024 | 4.66 | 0.00 | 0.00% | 4.5882 | 4.67 | 4.56 | 360,274 |
| Oct 09 2024 | 4.66 | -0.04 | -0.85% | 4.70 | 4.745 | 4.65 | 351,790 |
| Oct 08 2024 | 4.70 | 0.06 | 1.29% | 4.65 | 4.71 | 4.59 | 558,382 |
| Oct 07 2024 | 4.64 | -0.11 | -2.32% | 4.74 | 4.74 | 4.59 | 500,040 |
| Oct 04 2024 | 4.75 | 0.05 | 1.06% | 4.77 | 4.80 | 4.705 | 402,734 |
| Oct 03 2024 | 4.70 | -0.08 | -1.67% | 4.755 | 4.765 | 4.655 | 469,826 |
| Oct 02 2024 | 4.78 | -0.06 | -1.24% | 4.81 | 4.83 | 4.715 | 602,896 |
| Oct 01 2024 | 4.84 | -0.12 | -2.42% | 4.91 | 4.925 | 4.82 | 525,854 |
| Sep 30 2024 | 4.96 | 0.07 | 1.43% | 4.85 | 4.97 | 4.85 | 458,970 |
| Sep 27 2024 | 4.89 | 0.05 | 1.03% | 4.88 | 4.946 | 4.845 | 704,557 |
| Sep 26 2024 | 4.84 | -0.03 | -0.62% | 4.95 | 4.98 | 4.79 | 571,919 |
| Sep 25 2024 | 4.87 | -0.18 | -3.56% | 5.03 | 5.03 | 4.84 | 698,553 |
| Sep 24 2024 | 5.05 | -0.02 | -0.39% | 5.11 | 5.11 | 4.9835 | 659,555 |
| Sep 23 2024 | 5.07 | -0.10 | -1.93% | 5.19 | 5.24 | 5.07 | 526,956 |
| Sep 20 2024 | 5.17 | 0.00 | 0.00% | 5.17 | 5.35 | 5.11 | 1,864,604 |
| Sep 19 2024 | 5.17 | 0.24 | 4.87% | 5.00 | 5.19 | 5.00 | 704,303 |
| Sep 18 2024 | 4.93 | 0.01 | 0.20% | 4.91 | 5.02 | 4.84 | 906,580 |
| Sep 17 2024 | 4.92 | 0.02 | 0.41% | 4.93 | 4.98 | 4.855 | 724,294 |
| Sep 16 2024 | 4.90 | 0.09 | 1.87% | 4.84 | 4.965 | 4.835 | 716,533 |
| Sep 13 2024 | 4.81 | 0.09 | 1.91% | 4.785 | 4.855 | 4.78 | 723,400 |
| Sep 12 2024 | 4.72 | 0.03 | 0.64% | 4.7115 | 4.77 | 4.685 | 622,980 |
| Sep 11 2024 | 4.69 | -0.05 | -1.05% | 4.69 | 4.7399 | 4.62 | 625,672 |
| Sep 10 2024 | 4.74 | -0.16 | -3.27% | 4.87 | 4.885 | 4.70 | 508,378 |
| Sep 09 2024 | 4.90 | -0.02 | -0.41% | 4.88 | 5.01 | 4.87 | 827,720 |
| Sep 06 2024 | 4.92 | -0.16 | -3.15% | 5.12 | 5.12 | 4.865 | 1,031,037 |
| Sep 05 2024 | 5.08 | -0.03 | -0.59% | 5.11 | 5.14 | 5.05 | 461,434 |
| Sep 04 2024 | 5.11 | -0.03 | -0.58% | 5.12 | 5.205 | 5.06 | 609,440 |
| Sep 03 2024 | 5.14 | -0.11 | -2.10% | 5.26 | 5.27 | 5.12 | 697,613 |
| Aug 30 2024 | 5.25 | -0.07 | -1.32% | 5.36 | 5.36 | 5.16 | 828,401 |
| Aug 29 2024 | 5.32 | 0.07 | 1.33% | 5.31 | 5.36 | 5.24 | 801,613 |
| Aug 28 2024 | 5.25 | -0.05 | -0.94% | 5.29 | 5.315 | 5.18 | 773,368 |
| Aug 27 2024 | 5.30 | -0.12 | -2.21% | 5.39 | 5.46 | 5.25 | 811,198 |
| Aug 26 2024 | 5.42 | -0.09 | -1.63% | 5.56 | 5.6199 | 5.41 | 634,455 |
| Aug 23 2024 | 5.51 | 0.06 | 1.10% | 5.50 | 5.56 | 5.42 | 796,244 |
| Aug 22 2024 | 5.45 | -0.16 | -2.85% | 5.60 | 5.64 | 5.43 | 732,199 |
| Aug 21 2024 | 5.61 | 0.06 | 1.08% | 5.60 | 5.631 | 5.54 | 655,574 |
| Aug 20 2024 | 5.55 | 0.09 | 1.65% | 5.46 | 5.57 | 5.45 | 945,689 |
| Aug 19 2024 | 5.46 | 0.19 | 3.61% | 5.31 | 5.46 | 5.25 | 855,531 |
| Aug 16 2024 | 5.27 | -0.01 | -0.19% | 5.27 | 5.28 | 5.205 | 4,351,068 |
| Aug 15 2024 | 5.28 | 0.15 | 2.92% | 5.24 | 5.28 | 5.185 | 1,064,028 |
| Aug 14 2024 | 5.13 | -0.20 | -3.75% | 5.34 | 5.40 | 5.09 | 1,467,804 |
| Aug 13 2024 | 5.33 | 0.24 | 4.72% | 5.175 | 5.335 | 5.165 | 956,321 |
| Aug 12 2024 | 5.09 | -0.02 | -0.39% | 5.10 | 5.16 | 5.015 | 1,025,457 |
