ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

OLO Olo Inc

8.45
-0.07 (-0.82%)

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

Your Recent History

Delayed Upgrade Clock