OLLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	105.70	108.83	103.15	108.96	-	2.52%	312,350
Mar 9, 2026	107.66	107.66	103.13	106.28	106.28	-2.42%	1,214,916
Mar 6, 2026	107.76	109.20	105.86	108.92	108.92	-0.28%	782,452
Mar 5, 2026	107.98	109.63	106.84	109.23	109.23	0.40%	989,478
Mar 4, 2026	105.25	109.09	103.94	108.79	108.79	5.05%	1,050,822
Mar 3, 2026	99.40	104.45	98.19	103.56	103.56	2.08%	1,791,737
Mar 2, 2026	104.03	104.16	101.40	101.45	101.45	-5.28%	1,728,497
Feb 27, 2026	106.43	107.26	105.11	107.10	107.10	-0.72%	1,024,576
Feb 26, 2026	107.45	109.06	107.29	107.88	107.88	1.39%	770,072
Feb 25, 2026	107.40	107.93	106.15	106.40	106.40	-1.32%	767,198
Feb 24, 2026	106.67	109.59	106.55	107.82	107.82	0.56%	849,819
Feb 23, 2026	106.95	107.45	104.18	107.22	107.22	-1.37%	1,336,167
Feb 20, 2026	109.17	111.37	107.49	108.71	108.71	-0.72%	1,202,651
Feb 19, 2026	110.45	112.78	109.42	109.50	109.50	-1.14%	691,545
Feb 18, 2026	111.84	113.23	110.19	110.76	110.76	-0.88%	779,678
Feb 17, 2026	114.68	115.08	110.10	111.74	111.74	-1.72%	692,584
Feb 13, 2026	115.72	116.34	113.15	113.70	113.70	-1.21%	810,301
Feb 12, 2026	114.85	117.01	114.10	115.09	115.09	1.18%	667,181
Feb 11, 2026	112.94	113.98	112.47	113.75	113.75	0.69%	511,709
Feb 10, 2026	111.94	114.63	111.80	112.97	112.97	0.38%	634,114
Feb 9, 2026	112.06	113.08	110.91	112.54	112.54	0.04%	576,521
Feb 6, 2026	107.20	113.73	107.20	112.50	112.50	5.43%	989,700
Feb 5, 2026	109.59	110.99	106.52	106.71	106.71	-1.72%	1,021,453
Feb 4, 2026	109.00	109.75	107.01	108.58	108.58	0.22%	1,451,353
Feb 3, 2026	109.99	111.01	108.15	108.34	108.34	-1.55%	1,256,103
Feb 2, 2026	110.09	111.17	109.12	110.05	110.05	-0.24%	647,926
Jan 30, 2026	107.63	111.45	107.63	110.31	110.31	2.84%	1,328,249
Jan 29, 2026	106.94	107.52	104.66	107.26	107.26	0.40%	1,273,270
Jan 28, 2026	110.66	110.66	106.18	106.83	106.83	-3.76%	1,263,591
Jan 27, 2026	113.57	113.57	108.50	111.00	111.00	-2.45%	932,388
Jan 26, 2026	112.56	115.00	112.22	113.79	113.79	0.58%	927,346
Jan 23, 2026	111.06	113.84	111.00	113.13	113.13	1.08%	1,042,378
Jan 22, 2026	116.86	118.20	111.47	111.92	111.92	-4.05%	1,386,082
Jan 21, 2026	115.40	119.37	114.28	116.65	116.65	2.14%	1,602,528
Jan 20, 2026	114.87	116.68	112.67	114.21	114.21	-2.06%	1,626,311
Jan 16, 2026	118.14	118.14	115.95	116.61	116.61	-0.59%	889,894
Jan 15, 2026	116.92	119.49	116.56	117.30	117.30	1.19%	851,206
Jan 14, 2026	117.44	119.17	115.55	115.92	115.92	-1.60%	719,771
Jan 13, 2026	119.43	119.99	116.53	117.80	117.80	-1.43%	613,313
Jan 12, 2026	116.95	121.00	115.95	119.51	119.51	0.86%	792,204
Jan 9, 2026	113.37	119.34	113.37	118.49	118.49	5.29%	1,287,384
Jan 8, 2026	112.69	115.92	111.81	112.54	112.54	-0.50%	1,188,363
Jan 7, 2026	115.60	116.61	112.63	113.10	113.10	-2.15%	1,297,786
Jan 6, 2026	116.41	118.76	115.42	115.59	115.59	-1.17%	1,159,186
Jan 5, 2026	111.32	117.20	109.94	116.96	116.96	5.07%	1,691,438
Jan 2, 2026	109.53	112.83	109.53	111.32	111.32	1.56%	904,002
Dec 31, 2025	109.30	110.79	109.30	109.61	109.61	0.11%	827,581
Dec 30, 2025	110.39	111.97	108.78	109.49	109.49	-1.17%	981,222
Dec 29, 2025	111.55	112.51	110.27	110.79	110.79	-1.34%	1,562,506
Dec 26, 2025	110.49	113.13	110.38	112.30	112.30	1.00%	765,416