OLLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	102.97	102.97	95.01	96.78	96.78	-5.59%	1,354,623
Feb 20, 2025	105.72	106.24	102.08	102.51	102.51	-3.64%	668,929
Feb 19, 2025	108.56	108.83	105.57	106.38	106.38	-2.65%	620,580
Feb 18, 2025	108.51	109.62	106.89	109.28	109.28	0.86%	842,225
Feb 14, 2025	107.09	109.04	106.03	108.35	108.35	1.54%	1,015,046
Feb 13, 2025	102.55	106.83	102.43	106.71	106.71	4.14%	713,869
Feb 12, 2025	102.22	104.09	102.05	102.47	102.47	-0.91%	693,576
Feb 11, 2025	103.11	105.25	102.58	103.41	103.41	0.15%	747,678
Feb 10, 2025	104.98	105.00	101.60	103.25	103.25	-1.39%	1,004,184
Feb 7, 2025	107.17	107.17	101.95	104.71	104.71	-2.96%	869,346
Feb 6, 2025	107.57	108.43	105.76	107.90	107.90	0.67%	473,443
Feb 5, 2025	105.94	107.45	105.48	107.18	107.18	1.62%	590,935
Feb 4, 2025	105.70	108.06	105.07	105.47	105.47	-2.01%	932,531
Feb 3, 2025	107.73	110.48	107.22	107.63	107.63	-3.48%	961,737
Jan 31, 2025	113.00	114.45	110.73	111.51	111.51	-1.22%	531,657
Jan 30, 2025	113.27	115.33	112.86	112.89	112.89	0.27%	672,082
Jan 29, 2025	114.18	114.64	111.89	112.59	112.59	-1.11%	435,917
Jan 28, 2025	112.57	115.42	112.03	113.85	113.85	0.71%	547,837
Jan 27, 2025	112.62	113.14	110.25	113.05	113.05	0.12%	655,285
Jan 24, 2025	112.07	114.10	112.07	112.91	112.91	0.85%	528,662
Jan 23, 2025	110.64	112.00	109.81	111.96	111.96	0.62%	881,839
Jan 22, 2025	112.57	113.69	110.40	111.27	111.27	-2.10%	1,047,874
Jan 21, 2025	108.13	113.76	108.08	113.66	113.66	6.36%	1,546,630
Jan 17, 2025	104.85	107.16	104.29	106.86	106.86	2.28%	1,397,592
Jan 16, 2025	100.96	105.35	100.90	104.48	104.48	7.71%	1,781,184
Jan 15, 2025	100.94	101.79	96.52	97.00	97.00	-2.64%	1,470,675
Jan 14, 2025	101.44	101.60	98.36	99.63	99.63	-1.60%	965,350
Jan 13, 2025	105.50	106.20	100.93	101.25	101.25	-4.80%	1,666,873
Jan 10, 2025	102.62	107.53	102.62	106.36	106.36	1.83%	1,141,961
Jan 8, 2025	103.30	104.85	102.38	104.45	104.45	0.91%	739,930
Jan 7, 2025	106.26	106.65	103.18	103.51	103.51	-2.51%	1,146,078
Jan 6, 2025	106.61	107.25	105.37	106.17	106.17	-0.43%	1,074,931
Jan 3, 2025	108.52	108.96	106.17	106.63	106.63	-1.51%	1,047,237
Jan 2, 2025	110.12	111.92	107.86	108.27	108.27	-1.33%	1,165,504
Dec 31, 2024	111.00	111.53	109.35	109.73	109.73	-0.71%	1,249,239
Dec 30, 2024	115.32	115.77	110.39	110.51	110.51	-6.03%	1,516,558
Dec 27, 2024	119.08	119.43	116.66	117.60	117.60	-1.84%	733,770
Dec 26, 2024	118.50	120.01	118.21	119.80	119.80	0.79%	670,771
Dec 24, 2024	117.74	118.94	116.41	118.86	118.86	1.10%	386,444
Dec 23, 2024	117.71	118.25	116.22	117.57	117.57	-0.29%	654,432
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