Ollie's Bargain Outlet Holdings, Inc. (OLLI)
NASDAQ: OLLI · Real-Time Price · USD
117.91
+0.28 (0.24%)
At close: Dec 20, 2024, 4:00 PM
117.82
-0.09 (-0.08%)
After-hours: Dec 20, 2024, 5:53 PM EST
OLLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 117.17 | 120.03 | 116.35 | 117.91 | 117.91 | 0.24% | 1,985,602 |
| Dec 19, 2024 | 114.68 | 118.95 | 113.65 | 117.63 | 117.63 | 2.74% | 1,492,836 |
| Dec 18, 2024 | 118.16 | 118.47 | 114.00 | 114.49 | 114.49 | -0.39% | 1,489,773 |
| Dec 17, 2024 | 114.29 | 116.63 | 113.73 | 114.94 | 114.94 | 0.49% | 1,325,888 |
| Dec 16, 2024 | 113.00 | 116.18 | 112.09 | 114.38 | 114.38 | 1.43% | 1,118,275 |
| Dec 13, 2024 | 111.38 | 113.52 | 110.98 | 112.77 | 112.77 | 1.42% | 1,719,538 |
| Dec 12, 2024 | 113.27 | 113.62 | 110.51 | 111.19 | 111.19 | -2.04% | 1,317,258 |
| Dec 11, 2024 | 112.91 | 115.98 | 112.35 | 113.51 | 113.51 | 2.24% | 1,842,034 |
| Dec 10, 2024 | 109.25 | 113.76 | 106.90 | 111.02 | 111.02 | 13.23% | 3,750,755 |
| Dec 9, 2024 | 101.86 | 102.52 | 97.50 | 98.05 | 98.05 | -3.44% | 2,041,335 |
| Dec 6, 2024 | 100.75 | 102.65 | 100.38 | 101.54 | 101.54 | 1.25% | 1,316,302 |
| Dec 5, 2024 | 100.98 | 101.27 | 99.16 | 100.29 | 100.29 | -0.02% | 802,659 |
| Dec 4, 2024 | 97.38 | 101.90 | 97.10 | 100.31 | 100.31 | 3.08% | 1,263,700 |
| Dec 3, 2024 | 96.35 | 98.00 | 94.15 | 97.31 | 97.31 | -2.56% | 1,118,438 |
| Dec 2, 2024 | 99.86 | 100.02 | 97.80 | 99.87 | 99.87 | 0.93% | 891,351 |
| Nov 29, 2024 | 102.04 | 102.37 | 98.86 | 98.95 | 98.95 | -2.12% | 639,246 |
| Nov 27, 2024 | 101.09 | 102.77 | 100.42 | 101.09 | 101.09 | 0.19% | 1,246,687 |
| Nov 26, 2024 | 100.31 | 100.96 | 98.57 | 100.90 | 100.90 | 0.32% | 937,821 |
| Nov 25, 2024 | 96.69 | 102.83 | 95.46 | 100.58 | 100.58 | 6.31% | 2,099,189 |
| Nov 22, 2024 | 92.87 | 94.66 | 92.00 | 94.61 | 94.61 | 4.25% | 1,037,711 |
| Nov 21, 2024 | 88.65 | 91.52 | 87.65 | 90.75 | 90.75 | 3.64% | 948,132 |
| Nov 20, 2024 | 89.10 | 89.36 | 86.88 | 87.56 | 87.56 | -2.06% | 937,754 |
| Nov 19, 2024 | 89.70 | 90.60 | 88.22 | 89.40 | 89.40 | -0.93% | 964,128 |
| Nov 18, 2024 | 91.83 | 92.07 | 89.86 | 90.24 | 90.24 | -1.84% | 808,585 |
| Nov 15, 2024 | 92.06 | 93.26 | 91.57 | 91.93 | 91.93 | -0.65% | 752,969 |
| Nov 14, 2024 | 92.40 | 93.57 | 91.17 | 92.53 | 92.53 | 0.41% | 724,213 |
| Nov 13, 2024 | 92.83 | 94.95 | 91.16 | 92.15 | 92.15 | -0.07% | 990,872 |
| Nov 12, 2024 | 97.46 | 97.60 | 91.62 | 92.21 | 92.21 | -6.00% | 1,617,407 |
| Nov 11, 2024 | 99.58 | 99.58 | 97.53 | 98.10 | 98.10 | -0.91% | 963,684 |
| Nov 8, 2024 | 99.09 | 100.01 | 98.03 | 99.00 | 99.00 | -0.23% | 943,866 |
| Nov 7, 2024 | 95.77 | 101.12 | 95.77 | 99.23 | 99.23 | 3.66% | 1,221,683 |
| Nov 6, 2024 | 96.02 | 96.91 | 94.24 | 95.73 | 95.73 | 0.94% | 1,411,183 |
| Nov 5, 2024 | 95.63 | 96.61 | 94.08 | 94.84 | 94.84 | -0.69% | 950,271 |
| Nov 4, 2024 | 93.01 | 95.56 | 93.01 | 95.50 | 95.50 | 2.71% | 1,072,738 |
| 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 |