OLLI - Ollie's Bargain Outlet Holdings, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Nov 201888.4590.8387.2190.7090.70811,100
15 Nov 201890.6991.4585.7289.1989.19714,500
14 Nov 201891.5394.2790.5591.0491.04496,400
13 Nov 201890.3591.7590.0490.7690.76412,800
12 Nov 201890.9692.4789.9190.3490.34682,400
09 Nov 201892.2193.1590.5091.2891.28508,700
08 Nov 201891.8694.7390.9992.7592.75662,800
07 Nov 201890.5091.9589.6791.7391.73990,400
06 Nov 201888.9590.2987.9989.4989.49556,400
05 Nov 201890.0090.3887.0489.1689.161,064,800
02 Nov 201893.1095.0090.5192.7392.73613,700
01 Nov 201893.6593.9492.0692.1992.19570,800
31 Oct 201894.0696.3092.7692.9092.90837,700
30 Oct 201888.7392.9788.7392.7292.72610,900
29 Oct 201889.2591.6087.2088.6788.67766,000
26 Oct 201888.6590.2287.1688.2588.25643,200
25 Oct 201889.1090.1487.2889.5189.51649,400
24 Oct 201888.8191.3987.7387.8087.80690,200
23 Oct 201888.3689.6087.2088.8188.81566,300
22 Oct 201888.7890.4988.0290.0890.08381,600
19 Oct 201889.6990.2788.3088.7488.74436,700
18 Oct 201891.3091.9388.8489.5589.55549,900
17 Oct 201892.4592.4589.1091.5991.59446,300
16 Oct 201889.6592.1988.5192.0392.03470,900
15 Oct 201888.1589.8986.7788.9088.90472,400
12 Oct 201886.8888.6786.0187.9787.97685,400
11 Oct 201886.5087.9684.6685.0385.03847,800
10 Oct 201890.6090.9786.8687.3687.36922,200
09 Oct 201889.3991.3389.3890.5890.58759,700
08 Oct 201887.2089.7787.0089.3889.38985,700
05 Oct 201889.4989.9887.3588.0088.00895,300
04 Oct 201891.3491.5988.2989.2989.291,135,500
03 Oct 201893.7194.4691.3192.0292.02929,300
02 Oct 201896.3196.3193.2793.6193.61634,400
01 Oct 201897.3697.6196.1096.5096.50631,100
28 Sep 201893.9096.3593.9096.1096.10510,700
27 Sep 201895.0595.8093.9594.3594.35386,100
26 Sep 201894.6095.4093.4594.8094.80387,000
25 Sep 201893.8094.6593.1094.3594.35340,800
24 Sep 201892.4594.1592.2593.4093.40388,900
21 Sep 201893.2594.4592.1092.7592.751,085,500
20 Sep 201893.1594.0192.5093.1093.10385,300
19 Sep 201893.3593.6392.0592.8092.80485,700
18 Sep 201890.5093.2090.0593.0093.00583,800
17 Sep 201890.7591.1088.7590.2090.20427,000
14 Sep 201890.6091.3090.1090.8590.85379,600
13 Sep 201891.0092.1490.1090.5590.55496,400
12 Sep 201892.3593.0089.1090.8590.85791,200
11 Sep 201893.4094.7092.3092.4592.45756,300
10 Sep 201893.0593.7591.8593.2093.20820,200
07 Sep 201887.4592.7587.1392.5092.501,292,900
06 Sep 201889.1089.8585.3587.9587.951,328,600
05 Sep 201888.0089.1086.4088.5088.501,298,900
04 Sep 201887.6588.0086.2087.9587.95876,800
31 Aug 201885.2087.7584.8587.1087.10574,600
30 Aug 201884.0086.1583.2185.4585.45581,100
29 Aug 201883.3084.3581.9084.2084.20486,300
28 Aug 201881.8083.6081.4083.0583.05635,800
27 Aug 201881.1082.4580.3581.1581.15736,600
24 Aug 201880.1580.6579.1080.5580.55478,700
23 Aug 201878.7080.1078.6579.7079.70395,800
22 Aug 201878.7080.9578.3078.6078.60801,700
21 Aug 201878.2579.0877.7578.3578.35536,200
20 Aug 201874.8577.9573.6577.6577.651,067,900
17 Aug 201873.4574.9073.3574.4574.45413,400
16 Aug 201873.2573.6572.3573.5073.50292,100
15 Aug 201873.3073.6571.9072.8572.85493,500
14 Aug 201872.4074.3072.0373.5573.55414,400
13 Aug 201871.3072.4771.0572.2572.25390,700
10 Aug 201871.2072.5370.8571.3571.35442,000
09 Aug 201870.7572.3070.7071.8071.80370,600
08 Aug 201870.1570.9569.3570.7070.70472,700
07 Aug 201869.0070.9569.0070.4570.45400,900
06 Aug 201869.0070.1568.8569.5069.50642,500
03 Aug 201869.6569.9568.5568.8568.85442,900
02 Aug 201867.2069.6067.2069.4569.45537,300
01 Aug 201869.5069.5066.4067.5567.551,286,800
31 Jul 201869.7570.3069.2069.5069.50423,000
30 Jul 201870.0570.7068.5569.7569.75605,700
27 Jul 201873.2573.9169.6070.0570.05696,200
26 Jul 201873.6074.5572.4573.1573.15539,700
25 Jul 201874.2574.7573.3074.0074.00480,200
24 Jul 201874.8575.0573.5574.1574.15369,700
23 Jul 201873.3074.8573.3074.4074.40506,100
20 Jul 201875.2075.2573.5073.6073.60542,300
19 Jul 201874.7575.2574.2574.9574.95641,500
18 Jul 201874.4574.9573.6574.6574.65468,900
17 Jul 201872.9075.0372.6574.4574.45444,600
16 Jul 201874.8074.9071.5572.5572.551,074,400
13 Jul 201874.5575.6574.5574.8074.80283,500
12 Jul 201875.3575.5573.8574.4574.45368,100
11 Jul 201875.6075.7574.4074.9574.95528,500
10 Jul 201873.0575.3573.0575.2075.20652,300
09 Jul 201876.8076.8072.0072.8072.80790,700
06 Jul 201872.7074.7072.6874.2574.25522,600
05 Jul 201872.9073.1072.2072.8572.85445,200
03 Jul 201871.0072.8470.8672.5572.55341,400
02 Jul 201872.0072.2569.6570.6570.651,188,100
29 Jun 201873.2574.0572.3572.5072.50621,700
28 Jun 201872.1573.7072.1572.9572.95820,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...