ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

OLO Olo Inc

4.88
-0.06 (-1.21%)
May 17 2024 - Closed
Delayed by 15 minutes

OLO Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 5.00 0.16 3.31% 4.89 5.02 4.83 724,746
Apr 25 2024 4.84 -0.07 -1.43% 4.83 4.89 4.81 928,918
Apr 24 2024 4.91 -0.01 -0.20% 4.91 4.95 4.87 1,241,123
Apr 23 2024 4.92 0.22 4.68% 4.72 4.94 4.69 1,326,614
Apr 22 2024 4.70 0.03 0.64% 4.71 4.73 4.65 908,028
Apr 19 2024 4.67 -0.02 -0.43% 4.67 4.74 4.64 623,891
Apr 18 2024 4.69 -0.04 -0.85% 4.73 4.81 4.68 851,972
Apr 17 2024 4.73 -0.11 -2.27% 4.87 4.885 4.72 598,336
Apr 16 2024 4.84 -0.03 -0.62% 4.84 4.91 4.80 814,683
Apr 15 2024 4.87 -0.12 -2.40% 4.99 5.00 4.84 721,195
Apr 12 2024 4.99 -0.17 -3.29% 5.10 5.14 4.95 681,324
Apr 11 2024 5.16 0.11 2.18% 5.05 5.16 5.025 1,028,967
Apr 10 2024 5.05 -0.21 -3.99% 5.08 5.135 4.98 920,668
Apr 09 2024 5.26 0.05 0.96% 5.21 5.30 5.20 735,601
Apr 08 2024 5.21 0.07 1.36% 5.18 5.26 5.15 694,760
Apr 05 2024 5.14 -0.01 -0.19% 5.11 5.185 5.09 964,625
Apr 04 2024 5.15 -0.04 -0.77% 5.27 5.32 5.14 737,136
Apr 03 2024 5.19 -0.04 -0.76% 5.18 5.25 5.15 653,570
Apr 02 2024 5.23 -0.14 -2.61% 5.28 5.33 5.205 610,158
Apr 01 2024 5.37 -0.12 -2.19% 5.51 5.57 5.345 553,011
Mar 28 2024 5.49 0.20 3.78% 5.29 5.625 5.29 856,283
Mar 27 2024 5.29 0.05 0.95% 5.31 5.34 5.225 699,019
Mar 26 2024 5.24 -0.02 -0.38% 5.31 5.35 5.22 662,335
Mar 25 2024 5.26 0.06 1.15% 5.20 5.30 5.20 709,523
Mar 22 2024 5.20 -0.30 -5.45% 5.50 5.53 5.195 976,648
Mar 21 2024 5.50 -0.03 -0.54% 5.61 5.65 5.47 1,201,734
Mar 20 2024 5.53 0.03 0.55% 5.48 5.555 5.41 647,009
Mar 19 2024 5.50 0.11 2.04% 5.34 5.52 5.325 878,136
Mar 18 2024 5.39 0.02 0.37% 5.37 5.44 5.34 530,791
Mar 15 2024 5.37 -0.07 -1.29% 5.37 5.42 5.27 1,213,006
Mar 14 2024 5.44 0.03 0.55% 5.40 5.55 5.3901 1,113,295
Mar 13 2024 5.41 -0.17 -3.05% 5.51 5.67 5.37 1,035,550
Mar 12 2024 5.58 -0.03 -0.53% 5.61 5.67 5.49 941,722
Mar 11 2024 5.61 0.02 0.36% 5.54 5.705 5.54 1,063,064
Mar 08 2024 5.59 0.00 0.00% 5.63 5.80 5.58 896,540
Mar 07 2024 5.59 0.00 0.00% 5.67 5.72 5.56 729,777
Mar 06 2024 5.59 -0.02 -0.36% 5.70 5.75 5.52 1,480,729
Mar 05 2024 5.61 -0.43 -7.12% 5.95 5.98 5.59 953,983
Mar 04 2024 6.04 0.12 2.03% 5.94 6.08 5.805 1,001,623
Mar 01 2024 5.92 0.10 1.72% 5.81 5.98 5.75 706,427
Feb 29 2024 5.82 -0.01 -0.17% 5.94 5.95 5.755 1,002,676
Feb 28 2024 5.83 -0.27 -4.43% 6.01 6.10 5.83 705,119
Feb 27 2024 6.10 0.09 1.50% 6.09 6.15 6.00 911,079
Feb 26 2024 6.01 0.03 0.50% 5.96 6.055 5.91 1,073,537
Feb 23 2024 5.98 0.06 1.01% 5.97 6.14 5.88 1,504,608
Feb 22 2024 5.92 0.14 2.42% 6.84 6.84 5.775 3,742,677
Feb 21 2024 5.78 -0.09 -1.53% 5.79 5.85 5.66 1,518,928
Feb 20 2024 5.87 -0.05 -0.84% 5.82 5.89 5.69 858,717

Your Recent History

Delayed Upgrade Clock