Singapore markets close in 19 minutes

Ollie's Bargain Outlet Holdings, Inc. (OLLI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
75.00+1.00 (+1.35%)
At close: 04:00PM EDT
75.00 0.00 (0.00%)
After hours: 06:49PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202474.0475.0773.5675.0075.001,628,800
15 Mar 202474.6075.9173.2174.0074.001,467,300
14 Mar 202475.5376.3973.2174.6574.65942,400
13 Mar 202473.0975.0273.0174.6574.65999,200
12 Mar 202474.8476.2874.3474.5274.52554,800
11 Mar 202474.9475.7873.9475.4575.45618,500
08 Mar 202475.4275.5173.6474.5574.55470,100
07 Mar 202474.8175.9374.3575.2875.28525,400
06 Mar 202476.2376.7374.4674.9274.92729,500
05 Mar 202476.9177.2875.3176.1776.17890,200
04 Mar 202478.9680.0976.8977.0077.00761,300
01 Mar 202479.6780.1678.4678.9678.96608,000
29 Feb 202480.0480.8979.1780.1780.17658,800
28 Feb 202480.7881.4379.3579.4379.43656,800
27 Feb 202481.2582.0480.5881.1681.16609,900
26 Feb 202482.5084.3881.1281.1881.18561,400
23 Feb 202480.7283.4480.7282.6682.661,023,600
22 Feb 202480.0481.1879.5480.8880.88711,200
21 Feb 202479.5981.0678.5879.6879.68687,700
20 Feb 202478.2381.6178.0479.8379.831,203,100
16 Feb 202476.3478.0075.2877.8277.82622,200
15 Feb 202478.0878.0876.4276.6276.62567,200
14 Feb 202479.0979.4776.5377.9877.98777,900
13 Feb 202477.4978.6576.3578.5478.541,005,300
12 Feb 202476.5078.8576.3178.8478.841,100,200
09 Feb 202475.5476.5575.1176.5176.51387,600
08 Feb 202474.1977.4873.8275.6275.62604,000
07 Feb 202475.5275.5273.3373.9773.97679,000
06 Feb 202473.1575.1172.7275.0175.01511,100
05 Feb 202474.3375.0773.1473.1573.15532,500
02 Feb 202473.6175.9572.9275.0775.07559,000
01 Feb 202471.9574.4171.4274.4074.40618,900
31 Jan 202473.3473.6571.7471.9371.93616,400
30 Jan 202472.2773.4272.1273.2073.20856,500
29 Jan 202472.7373.9272.1572.8472.84610,400
26 Jan 202472.4073.3672.1072.5872.58433,000
25 Jan 202471.5472.7571.5472.0572.05688,000
24 Jan 202474.1974.2171.1971.2471.241,189,100
23 Jan 202474.5874.6773.1974.0074.00762,800
22 Jan 202474.8075.1272.4274.1174.111,002,500
19 Jan 202474.3175.7172.5574.7774.77872,000
18 Jan 202474.4774.7173.2673.9873.98779,800
17 Jan 202474.3475.3073.3074.4174.41990,400
16 Jan 202472.2074.5171.9474.4574.45710,900
12 Jan 202471.8572.6171.1071.7071.70669,300
11 Jan 202470.9671.6770.0271.5671.56526,300
10 Jan 202470.7071.4470.3971.0771.071,001,000
09 Jan 202470.2371.4070.0670.7970.79625,100
08 Jan 202470.1871.3169.1170.7370.73603,900
05 Jan 202470.8771.6469.6070.1770.17724,900
04 Jan 202469.8571.1569.6070.7870.781,050,400
03 Jan 202475.5175.6469.7569.7669.761,370,200
02 Jan 202475.3276.5174.4775.1375.131,084,900
29 Dec 202375.9476.5875.1275.8975.891,096,900
28 Dec 202375.0376.6974.8976.1776.17753,200
27 Dec 202374.1875.1673.9675.0875.08710,400
26 Dec 202372.0074.2871.7274.1274.12803,700
22 Dec 202370.1972.0669.5671.7271.72587,800
21 Dec 202371.2971.8470.0770.8570.851,318,200
20 Dec 202370.3672.4370.0171.1471.14950,700
19 Dec 202371.4172.4770.7570.9870.98649,800
18 Dec 202369.0171.5069.0170.9270.921,036,200
15 Dec 202371.8872.2268.5768.7868.782,112,400
14 Dec 202375.0276.0271.5071.5571.551,628,200
13 Dec 202373.2375.2472.9375.1875.18887,600
12 Dec 202373.0774.0772.2972.8272.82903,700
11 Dec 202372.3673.3471.9073.3273.32758,500
08 Dec 202372.6973.8371.3572.2072.201,172,100
07 Dec 202376.4577.1371.0773.0873.082,243,400
06 Dec 202378.5081.3976.1276.3676.362,922,500
05 Dec 202375.5477.3674.3476.2576.251,583,700
04 Dec 202374.3677.3574.0776.2876.281,375,500
01 Dec 202373.1774.8271.6074.7774.771,102,800
30 Nov 202375.6876.0072.9373.2773.271,152,300
29 Nov 202376.7377.6175.3575.5275.52884,000
28 Nov 202377.2277.4576.1876.5276.52767,800
27 Nov 202377.4677.5575.3076.5476.541,106,200
24 Nov 202377.3477.7576.6277.2877.28290,400
22 Nov 202377.5378.3376.9578.2178.21609,000
21 Nov 202377.2478.3476.1577.0977.09857,900
20 Nov 202377.5577.8076.4677.5477.54543,700
17 Nov 202378.3778.9276.8577.1977.19730,700
16 Nov 202380.0780.1377.0077.6277.621,012,900
15 Nov 202382.1383.1980.2980.5580.551,061,900
14 Nov 202380.6281.9180.0181.6381.63859,500
13 Nov 202378.4682.0078.4079.2079.201,239,300
10 Nov 202378.0578.6876.4078.6678.66785,400
09 Nov 202379.2579.2577.3177.8677.86846,000
08 Nov 202380.0280.2778.7079.2879.28651,500
07 Nov 202380.7881.5580.0180.0980.09816,000
06 Nov 202379.7580.5879.2680.2280.221,012,800
03 Nov 202379.1481.2479.0479.7579.75881,900
02 Nov 202378.3879.2577.8678.5078.50689,300
01 Nov 202377.4078.5976.3378.0378.03612,800
31 Oct 202377.0077.9675.9377.2477.24578,100
30 Oct 202375.5877.7175.4577.1677.16897,700
27 Oct 202375.5376.7374.9575.4375.43702,100
26 Oct 202374.5876.1774.4575.3475.34835,400
25 Oct 202374.5976.2174.0574.8374.83581,200
24 Oct 202374.9575.7673.8674.7274.72689,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...