Ollie's Bargain Outlet Holdings, Inc. (OLLI)

OLLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	75.49	77.82	74.99	76.70	76.70	2.99%	3,379,834
Jun 4, 2026	79.74	79.86	73.61	74.47	74.47	-6.61%	3,113,085
Jun 3, 2026	78.10	82.17	77.14	79.74	79.74	0.62%	3,299,727
Jun 2, 2026	80.47	81.37	78.82	79.25	79.25	-1.99%	2,864,356
Jun 1, 2026	82.47	83.70	80.71	80.86	80.86	-0.94%	1,871,577
May 29, 2026	81.54	83.01	80.45	81.63	81.63	-1.10%	1,948,727
May 28, 2026	81.94	84.94	80.33	82.54	82.54	5.00%	2,165,698
May 27, 2026	80.19	81.13	78.50	78.61	78.61	-2.49%	1,466,613
May 26, 2026	81.78	82.26	78.01	80.62	80.62	-1.49%	1,494,540
May 22, 2026	82.50	83.10	80.71	81.84	81.84	-1.48%	1,975,567
May 21, 2026	82.72	83.99	81.28	83.07	83.07	1.00%	2,702,965
May 20, 2026	79.39	82.65	77.76	82.25	82.25	3.21%	1,782,874
May 19, 2026	81.91	81.91	79.22	79.69	79.69	-2.06%	1,357,044
May 18, 2026	80.17	82.42	78.62	81.37	81.37	3.67%	2,360,646
May 15, 2026	79.55	80.98	77.66	78.49	78.49	-0.33%	1,789,703
May 14, 2026	75.13	78.88	75.13	78.75	78.75	6.10%	1,717,460
May 13, 2026	74.45	76.12	73.32	74.22	74.22	-1.28%	1,872,540
May 12, 2026	75.73	77.37	74.40	75.18	75.18	-0.73%	2,231,717
May 11, 2026	80.85	81.17	74.92	75.73	75.73	-7.88%	1,953,848
May 8, 2026	81.75	83.41	80.51	82.21	82.21	0.54%	1,132,617
May 7, 2026	83.25	84.00	81.30	81.77	81.77	-2.15%	1,055,384
May 6, 2026	82.82	84.92	82.24	83.57	83.57	2.19%	1,037,720
May 5, 2026	82.17	83.22	80.80	81.78	81.78	-0.81%	1,160,368
May 4, 2026	84.92	86.57	82.37	82.45	82.45	-3.69%	1,411,039
May 1, 2026	86.51	86.72	84.29	85.61	85.61	-1.04%	1,272,686
Apr 30, 2026	85.09	87.37	84.87	86.51	86.51	1.30%	1,379,391
Apr 29, 2026	87.65	87.98	84.81	85.40	85.40	-3.74%	1,384,391
Apr 28, 2026	92.05	92.93	88.19	88.72	88.72	-3.62%	1,226,082
Apr 27, 2026	90.72	93.61	90.59	92.05	92.05	1.99%	1,836,776
Apr 24, 2026	88.67	90.30	87.00	90.25	90.25	2.27%	1,199,245
Apr 23, 2026	89.24	92.91	87.24	88.25	88.25	-1.22%	1,211,012
Apr 22, 2026	88.31	90.40	87.65	89.34	89.34	1.36%	1,185,187
Apr 21, 2026	93.68	94.34	87.66	88.14	88.14	-5.91%	1,620,680
Apr 20, 2026	95.29	95.46	91.94	93.68	93.68	-1.20%	947,937
Apr 17, 2026	95.25	95.91	93.34	94.82	94.82	0.30%	1,280,157
Apr 16, 2026	95.44	97.31	93.17	94.54	94.54	-0.72%	1,212,794
Apr 15, 2026	94.55	96.44	94.45	95.23	95.23	1.04%	1,194,657
Apr 14, 2026	91.79	94.76	90.80	94.25	94.25	2.79%	1,635,659
Apr 13, 2026	90.22	91.81	89.79	91.69	91.69	1.98%	1,448,338
Apr 10, 2026	92.23	93.01	88.48	89.91	89.91	-2.68%	1,674,777
Apr 9, 2026	96.93	97.10	92.15	92.39	92.39	-5.06%	1,599,753
Apr 8, 2026	98.59	99.19	96.46	97.31	97.31	1.28%	1,445,747
Apr 7, 2026	97.27	97.48	94.85	96.08	96.08	-1.16%	918,177
Apr 6, 2026	94.49	98.12	93.74	97.21	97.21	2.09%	1,225,012
Apr 2, 2026	92.50	95.76	91.29	95.22	95.22	4.36%	1,886,445
Apr 1, 2026	92.93	92.98	90.31	91.24	91.24	-0.87%	1,442,052
Mar 31, 2026	90.70	94.34	90.70	92.04	92.04	1.88%	1,113,370
Mar 30, 2026	89.93	91.70	89.24	90.34	90.34	1.23%	1,539,046
Mar 27, 2026	90.38	90.57	88.44	89.24	89.24	-1.41%	1,502,218
Mar 26, 2026	91.01	93.31	90.37	90.52	90.52	-0.54%	1,563,356

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.