OLLI - Ollie's Bargain Outlet Holdings, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 201975.3075.8272.6073.9073.901,184,241
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
23 Nov 201883.1484.1382.8083.8783.87195,500
21 Nov 201883.4384.6982.5983.6783.67506,000
20 Nov 201885.8086.4081.6682.4682.461,530,200
19 Nov 201890.1591.1587.3788.7088.70638,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...