OLLI - Ollie's Bargain Outlet Holdings, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Apr 201992.7193.4891.4892.1792.17752,200
18 Apr 201992.8794.1592.3892.7792.77734,500
17 Apr 201994.0794.6991.9592.7292.72712,900
16 Apr 201993.8594.5593.0493.5093.50810,300
15 Apr 201991.1693.2691.0693.2093.201,114,000
12 Apr 201991.0091.5490.5690.6490.64988,300
11 Apr 201990.6590.7289.9290.6090.601,340,900
10 Apr 201990.0090.5989.3190.4290.42791,100
09 Apr 201989.2989.9188.3389.5489.54724,100
08 Apr 201990.0090.0088.7089.3989.39796,100
05 Apr 201988.0989.8587.5989.6989.691,189,500
04 Apr 201985.4889.8184.6087.6887.681,647,100
03 Apr 201985.3486.2784.6885.4485.44718,500
02 Apr 201985.8787.0084.0484.7884.78784,200
01 Apr 201985.9586.7684.8786.2086.20935,200
29 Mar 201985.8986.3583.9585.3385.331,084,800
28 Mar 201984.2687.1183.6185.2685.261,454,200
27 Mar 201979.1184.4378.7683.4283.422,174,100
26 Mar 201981.6982.5680.4681.5681.561,588,600
25 Mar 201979.2381.6179.0080.7980.791,224,500
22 Mar 201980.1281.1079.4279.4379.43625,400
21 Mar 201979.6381.6079.6280.7080.70758,400
20 Mar 201979.6380.7178.7279.8979.89988,800
19 Mar 201981.8181.9479.7579.7579.751,301,300
18 Mar 201979.6181.5079.5081.1981.19579,000
15 Mar 201980.4980.6178.1079.4679.461,147,200
14 Mar 201980.2180.8778.8180.6380.63618,100
13 Mar 201979.5780.8479.2780.3180.31728,400
12 Mar 201980.5080.5078.3979.5879.58672,900
11 Mar 201980.0382.1379.8880.5780.57800,600
08 Mar 201980.3281.0979.1179.9479.94824,400
07 Mar 201983.8983.8980.9381.0081.001,150,800
06 Mar 201985.5786.0683.7184.2484.24753,900
05 Mar 201985.4786.4684.9885.4885.48453,600
04 Mar 201987.7987.7984.2785.0085.00815,700
01 Mar 201989.1589.3386.9787.7487.74690,300
28 Feb 201988.3088.9787.3788.2288.22566,600
27 Feb 201987.5589.2187.0388.5688.56678,500
26 Feb 201988.2289.0186.8387.7087.70519,400
25 Feb 201989.1889.9788.2988.4888.48619,100
22 Feb 201988.1988.6087.4088.5088.50558,600
21 Feb 201988.3088.6387.0787.5887.58494,200
20 Feb 201987.7688.3186.7688.3188.31434,700
19 Feb 201987.1588.1286.3987.5787.57565,600
15 Feb 201987.7588.1387.0987.3687.36461,000
14 Feb 201987.4988.6086.5087.1487.14534,600
13 Feb 201987.0088.1285.4288.0388.03491,500
12 Feb 201985.2287.4284.9486.6286.62762,200
11 Feb 201983.5484.9282.9184.7884.78473,900
08 Feb 201981.6583.5581.6283.0483.04638,800
07 Feb 201980.8182.6780.6082.2482.24849,900
06 Feb 201981.8981.9280.0981.1481.14402,300
05 Feb 201980.8182.1280.4381.9081.90765,500
04 Feb 201979.2380.8878.4980.5380.53547,700
01 Feb 201977.9079.7777.3779.3579.35837,800
31 Jan 201977.1478.5476.5078.1778.17465,100
30 Jan 201977.2078.0076.0576.9076.90513,600
29 Jan 201976.6077.2176.0676.8376.83462,200
28 Jan 201977.1777.7576.2976.6876.68652,500
25 Jan 201975.9178.3375.8078.1278.12982,200
24 Jan 201975.0175.7874.2075.1575.15508,500
23 Jan 201974.3876.0873.6774.9074.90802,700
22 Jan 201975.3075.8272.6073.9073.901,184,200
18 Jan 201976.5577.1674.6475.6875.68971,500
17 Jan 201974.3776.1174.0575.7475.74696,500
16 Jan 201975.0476.2574.4874.8274.82566,000
15 Jan 201975.4975.4973.9974.9974.99918,200
14 Jan 201976.2378.3273.6075.0875.081,507,400
11 Jan 201982.9082.9075.0476.5176.512,087,600
10 Jan 201974.7376.5473.3476.4976.491,015,000
09 Jan 201975.7376.8174.1775.8475.84680,400
08 Jan 201974.9576.6073.7175.7675.76974,100
07 Jan 201969.4874.8669.0074.1874.181,640,800
04 Jan 201967.2469.4666.2969.2569.25999,300
03 Jan 201965.7167.3064.7666.2066.20584,600
02 Jan 201964.9066.6264.9066.2566.25857,300
31 Dec 201865.9166.6365.0166.5166.51727,900
28 Dec 201866.0266.4164.4565.5965.59507,100
27 Dec 201863.6365.3562.8465.3265.32676,200
26 Dec 201861.8864.9361.4264.9264.92650,400
24 Dec 201860.7562.6459.7261.7161.71434,900
21 Dec 201863.0865.4761.0161.6461.641,690,300
20 Dec 201865.2665.7862.2563.0863.08955,300
19 Dec 201866.0867.2664.5065.3565.35803,500
18 Dec 201866.3667.1665.2965.9265.92757,600
17 Dec 201866.0367.5963.2765.5465.541,116,800
14 Dec 201865.9267.9365.4666.4066.40745,800
13 Dec 201868.1269.0066.0466.6166.61816,900
12 Dec 201867.4369.5667.4367.8867.881,017,300
11 Dec 201870.0770.4866.2166.7066.701,190,400
10 Dec 201868.9969.3566.6668.5168.511,486,300
07 Dec 201873.7074.8767.3569.1369.132,540,600
06 Dec 201879.6280.6470.3071.9071.905,407,300
04 Dec 201890.4990.7085.1586.8386.831,472,300
03 Dec 201890.1191.6088.7191.2391.23712,900
30 Nov 201889.7590.2388.5588.7088.70610,000
29 Nov 201890.3991.3889.1889.7589.75796,000
28 Nov 201887.2890.7386.4790.3890.38737,800
27 Nov 201886.5187.6686.2186.7786.77397,600
26 Nov 201885.0587.2084.4087.1187.11555,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...