OLLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	93.01	95.56	93.01	95.50	95.50	2.71%	1,072,444
Nov 1, 2024	92.45	93.88	91.96	92.98	92.98	1.25%	766,234
Oct 31, 2024	90.81	92.72	90.71	91.83	91.83	1.02%	926,972
Oct 30, 2024	89.70	91.67	89.58	90.90	90.90	0.93%	796,481
Oct 29, 2024	89.50	90.24	88.60	90.06	90.06	0.52%	914,681
Oct 28, 2024	90.85	91.27	89.59	89.59	89.59	-1.23%	1,028,374
Oct 25, 2024	91.72	92.23	90.32	90.71	90.71	-0.04%	837,456
Oct 24, 2024	90.79	91.54	89.18	90.75	90.75	-0.04%	1,158,109
Oct 23, 2024	91.00	91.58	90.15	90.79	90.79	-1.09%	794,120
Oct 22, 2024	92.88	92.88	91.12	91.79	91.79	-1.41%	1,076,246
Oct 21, 2024	94.75	95.18	92.26	93.10	93.10	-1.70%	927,028
Oct 18, 2024	94.53	95.96	94.01	94.71	94.71	0.35%	891,899
Oct 17, 2024	96.59	96.67	94.21	94.38	94.38	-1.65%	803,512
Oct 16, 2024	95.20	96.49	94.43	95.96	95.96	1.35%	678,254
Oct 15, 2024	94.77	96.67	93.98	94.68	94.68	0.03%	725,265
Oct 14, 2024	96.27	96.60	92.98	94.65	94.65	-1.50%	1,194,531
Oct 11, 2024	95.40	97.91	94.88	96.09	96.09	0.91%	846,913
Oct 10, 2024	94.11	95.33	92.91	95.22	95.22	0.98%	1,353,754
Oct 9, 2024	94.31	94.38	92.25	94.30	94.30	-0.19%	1,601,176
Oct 8, 2024	93.21	94.68	92.53	94.48	94.48	1.36%	666,318
Oct 7, 2024	96.62	96.89	92.43	93.21	93.21	-4.29%	1,300,145
Oct 4, 2024	97.22	99.27	96.92	97.39	97.39	1.53%	647,893
Oct 3, 2024	95.48	96.50	93.82	95.92	95.92	-0.17%	818,426
Oct 2, 2024	95.15	96.18	94.55	96.08	96.08	0.61%	706,609
Oct 1, 2024	97.02	97.81	95.35	95.50	95.50	-1.75%	806,528
Sep 30, 2024	98.00	99.36	96.56	97.20	97.20	0.23%	837,373
Sep 27, 2024	99.29	99.29	95.22	96.98	96.98	-1.70%	1,208,655
Sep 26, 2024	101.59	101.79	98.17	98.66	98.66	-2.08%	869,360
Sep 25, 2024	101.78	102.00	100.11	100.76	100.76	-1.27%	553,100
Sep 24, 2024	101.27	102.38	100.14	102.06	102.06	0.37%	931,886
Sep 23, 2024	99.55	102.09	98.65	101.68	101.68	2.72%	1,225,296
Sep 20, 2024	97.86	99.18	97.03	98.99	98.99	1.21%	1,221,147
Sep 19, 2024	99.36	99.92	96.65	97.81	97.81	-0.33%	745,176
Sep 18, 2024	98.70	100.24	96.80	98.13	98.13	-0.88%	795,622
Sep 17, 2024	99.56	101.00	98.89	99.00	99.00	-0.18%	797,944
Sep 16, 2024	98.57	100.96	97.94	99.18	99.18	1.03%	1,183,878
Sep 13, 2024	99.06	99.29	97.08	98.17	98.17	0.01%	941,540
Sep 12, 2024	96.87	99.26	96.19	98.16	98.16	1.88%	842,781
Sep 11, 2024	93.28	96.83	92.66	96.35	96.35	3.08%	1,200,113
Sep 10, 2024	93.21	94.14	91.30	93.47	93.47	1.07%	1,349,311
Sep 9, 2024	87.35	92.58	87.11	92.48	92.48	5.92%	1,731,062
Sep 6, 2024	87.93	88.37	86.67	87.31	87.31	-0.49%	990,059
Sep 5, 2024	88.93	88.93	87.37	87.74	87.74	-1.14%	1,004,253
Sep 4, 2024	88.41	89.54	87.27	88.75	88.75	-0.29%	975,483
Sep 3, 2024	89.58	89.73	87.44	89.01	89.01	-0.61%	1,674,948
Aug 30, 2024	87.75	90.69	86.54	89.56	89.56	3.06%	2,553,813
Aug 29, 2024	92.06	93.59	86.29	86.90	86.90	-7.64%	4,290,364
Aug 28, 2024	94.20	95.41	93.63	94.09	94.09	-0.99%	1,731,428
Aug 27, 2024	97.39	97.42	94.43	95.03	95.03	-2.73%	1,165,072
Aug 26, 2024	100.63	100.78	97.52	97.70	97.70	-1.20%	944,059
Aug 23, 2024	98.75	99.28	97.04	98.89	98.89	1.59%	748,707
Aug 22, 2024	99.36	99.40	97.16	97.34	97.34	-1.79%	471,511
Aug 21, 2024	98.01	99.56	96.81	99.11	99.11	2.50%	736,520
Aug 20, 2024	97.44	97.80	95.88	96.69	96.69	-0.70%	738,068
Aug 19, 2024	96.21	98.36	96.21	97.37	97.37	1.49%	1,102,086
Aug 16, 2024	93.65	96.03	93.65	95.94	95.94	1.58%	1,015,070
Aug 15, 2024	89.60	94.66	89.56	94.45	94.45	9.53%	2,162,192
Aug 14, 2024	87.84	88.69	86.05	86.23	86.23	-1.42%	1,083,094
Aug 13, 2024	88.51	89.90	86.15	87.47	87.47	-1.35%	1,138,547
Aug 12, 2024	92.29	92.29	87.71	88.67	88.67	-3.47%	1,296,093
Aug 9, 2024	92.40	93.00	91.43	91.86	91.86	-1.25%	717,629
Aug 8, 2024	90.55	93.36	90.55	93.02	93.02	2.64%	713,660
Aug 7, 2024	95.07	95.58	90.25	90.63	90.63	-3.78%	975,413
Aug 6, 2024	94.52	95.05	93.33	94.19	94.19	0.52%	665,421
Aug 5, 2024	92.22	94.80	91.25	93.70	93.70	-2.81%	1,065,703
Aug 2, 2024	95.37	96.42	92.52	96.41	96.41	-1.27%	1,409,883
Aug 1, 2024	98.18	99.04	96.21	97.65	97.65	0.01%	592,905
Jul 31, 2024	99.96	99.96	96.98	97.64	97.64	-1.51%	740,914
Jul 30, 2024	99.02	100.20	97.77	99.14	99.14	0.19%	929,860
Jul 29, 2024	96.66	99.05	95.50	98.95	98.95	3.07%	1,147,481
Jul 26, 2024	97.50	98.01	95.66	96.00	96.00	-0.40%	568,457
Jul 25, 2024	97.18	98.16	95.46	96.39	96.39	-0.71%	697,675
Jul 24, 2024	98.16	99.32	96.75	97.08	97.08	-2.02%	860,911
Jul 23, 2024	98.96	99.16	97.50	99.08	99.08	0.12%	777,777
Jul 22, 2024	101.02	101.66	98.75	98.96	98.96	-1.58%	680,985
Jul 19, 2024	100.29	102.03	100.26	100.55	100.55	-0.48%	649,335
Jul 18, 2024	101.84	102.70	98.64	101.03	101.03	-0.41%	1,200,438
Jul 17, 2024	102.72	104.47	99.99	101.45	101.45	-2.42%	1,058,148
Jul 16, 2024	103.34	104.89	102.02	103.97	103.97	0.50%	1,014,283
Jul 15, 2024	101.77	104.98	101.72	103.45	103.45	1.66%	1,354,854
Jul 12, 2024	101.93	103.64	100.99	101.76	101.76	0.70%	983,458
Jul 11, 2024	99.66	101.80	99.43	101.05	101.05	2.28%	1,283,704
Jul 10, 2024	98.42	99.79	97.76	98.80	98.80	0.53%	907,702
Jul 9, 2024	100.40	100.40	97.84	98.28	98.28	-1.58%	847,283
Jul 8, 2024	98.49	100.88	96.42	99.86	99.86	1.33%	1,786,444
Jul 5, 2024	96.25	99.21	95.00	98.55	98.55	1.68%	1,387,368
Jul 3, 2024	97.97	98.80	96.80	96.92	96.92	-1.42%	754,553
Jul 2, 2024	98.56	100.22	97.49	98.32	98.32	-0.06%	1,344,501
Jul 1, 2024	98.79	99.36	96.96	98.38	98.38	0.21%	1,222,715
Jun 28, 2024	98.75	98.77	96.83	98.17	98.17	-0.17%	1,438,763
Jun 27, 2024	97.01	98.71	96.88	98.34	98.34	0.03%	765,786
Jun 26, 2024	98.26	99.38	97.50	98.31	98.31	-0.10%	799,196
Jun 25, 2024	98.17	99.48	97.00	98.41	98.41	0.60%	1,101,776
Jun 24, 2024	98.77	99.19	97.13	97.82	97.82	-0.46%	1,003,057
Jun 21, 2024	97.82	98.65	96.55	98.27	98.27	0.55%	1,131,963
Jun 20, 2024	98.17	100.44	97.61	97.73	97.73	-0.32%	1,663,251
Jun 18, 2024	95.94	99.67	95.08	98.04	98.04	2.15%	1,866,200
Jun 17, 2024	89.55	96.53	89.14	95.98	95.98	9.43%	2,403,653
Jun 14, 2024	85.27	88.51	84.93	87.71	87.71	2.70%	3,816,778
Jun 13, 2024	84.92	85.74	84.48	85.40	85.40	0.65%	609,751