Ollie's Bargain Outlet Holdings, Inc. (OLLI)
NASDAQ: OLLI · Real-Time Price · USD
136.28
+4.75 (3.61%)
At close: Sep 15, 2025, 4:00 PM EDT
136.25
-0.03 (-0.02%)
After-hours: Sep 15, 2025, 4:20 PM EDT
OLLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 131.90 | 136.15 | 131.90 | 136.14 | - | 3.50% | 1,074,424 |
| Sep 12, 2025 | 130.63 | 132.90 | 130.63 | 131.53 | 131.53 | -0.03% | 777,231 |
| Sep 11, 2025 | 129.97 | 133.08 | 128.75 | 131.57 | 131.57 | 1.42% | 871,316 |
| Sep 10, 2025 | 127.14 | 130.84 | 126.36 | 129.73 | 129.73 | 1.36% | 1,453,482 |
| Sep 9, 2025 | 131.81 | 131.81 | 126.94 | 127.99 | 127.99 | -3.30% | 1,265,851 |
| Sep 8, 2025 | 133.61 | 135.30 | 131.77 | 132.36 | 132.36 | -0.78% | 845,293 |
| Sep 5, 2025 | 134.24 | 134.24 | 132.01 | 133.40 | 133.40 | -0.34% | 792,880 |
| Sep 4, 2025 | 128.35 | 134.02 | 128.02 | 133.86 | 133.86 | 4.11% | 1,572,889 |
| Sep 3, 2025 | 126.65 | 131.31 | 125.01 | 128.57 | 128.57 | 1.76% | 1,420,506 |
| Sep 2, 2025 | 126.00 | 126.43 | 124.63 | 126.35 | 126.35 | -0.39% | 1,114,699 |
| Aug 29, 2025 | 130.75 | 130.90 | 125.91 | 126.84 | 126.84 | -3.46% | 1,641,899 |
| Aug 28, 2025 | 138.69 | 140.17 | 127.20 | 131.39 | 131.39 | 0.60% | 2,588,198 |
| Aug 27, 2025 | 130.54 | 133.09 | 129.89 | 130.60 | 130.60 | 0.06% | 1,761,140 |
| Aug 26, 2025 | 131.37 | 131.71 | 130.20 | 130.52 | 130.52 | 0.28% | 1,301,072 |
| Aug 25, 2025 | 132.10 | 132.86 | 129.00 | 130.16 | 130.16 | -1.54% | 1,048,767 |
| Aug 22, 2025 | 134.35 | 134.84 | 130.00 | 132.19 | 132.19 | -1.45% | 1,689,683 |
| Aug 21, 2025 | 133.80 | 135.35 | 132.09 | 134.13 | 134.13 | -0.56% | 728,497 |
| Aug 20, 2025 | 135.30 | 137.88 | 134.49 | 134.88 | 134.88 | -0.49% | 979,294 |
| Aug 19, 2025 | 135.20 | 140.54 | 134.73 | 135.54 | 135.54 | 1.29% | 1,422,445 |
| Aug 18, 2025 | 134.01 | 134.39 | 132.23 | 133.81 | 133.81 | 0.22% | 1,249,434 |
| Aug 15, 2025 | 132.10 | 133.75 | 129.26 | 133.52 | 133.52 | 1.23% | 1,025,926 |
| Aug 14, 2025 | 134.75 | 134.75 | 131.55 | 131.90 | 131.90 | -2.47% | 678,549 |
| Aug 13, 2025 | 133.56 | 135.78 | 132.80 | 135.24 | 135.24 | 1.75% | 823,312 |
| Aug 12, 2025 | 135.35 | 136.82 | 132.85 | 132.91 | 132.91 | -1.65% | 710,458 |
| Aug 11, 2025 | 134.44 | 135.95 | 133.24 | 135.14 | 135.14 | 0.03% | 1,006,914 |
| Aug 8, 2025 | 139.30 | 139.67 | 134.26 | 135.10 | 135.10 | -3.05% | 898,119 |
| Aug 7, 2025 | 140.88 | 141.08 | 136.09 | 139.35 | 139.35 | -1.03% | 850,300 |
| Aug 6, 2025 | 138.28 | 141.74 | 137.97 | 140.80 | 140.80 | 1.72% | 655,193 |
| Aug 5, 2025 | 139.54 | 140.98 | 137.65 | 138.42 | 138.42 | -1.22% | 753,413 |
| Aug 4, 2025 | 138.25 | 140.27 | 136.31 | 140.13 | 140.13 | 1.51% | 511,678 |
| Aug 1, 2025 | 133.71 | 138.16 | 130.26 | 138.04 | 138.04 | 1.03% | 650,319 |
| Jul 31, 2025 | 139.68 | 140.25 | 136.05 | 136.63 | 136.63 | -1.36% | 740,923 |
| Jul 30, 2025 | 138.86 | 139.64 | 136.54 | 138.51 | 138.51 | 0.45% | 567,046 |
| Jul 29, 2025 | 139.34 | 139.39 | 136.97 | 137.89 | 137.89 | -1.04% | 896,459 |
| Jul 28, 2025 | 133.94 | 140.25 | 133.80 | 139.34 | 139.34 | 4.20% | 1,326,349 |
| Jul 25, 2025 | 132.58 | 134.83 | 132.12 | 133.73 | 133.73 | 1.50% | 582,353 |
| Jul 24, 2025 | 131.74 | 132.77 | 129.56 | 131.75 | 131.75 | -0.16% | 691,817 |
| Jul 23, 2025 | 135.69 | 136.13 | 131.23 | 131.96 | 131.96 | -2.26% | 619,617 |
| Jul 22, 2025 | 135.57 | 136.98 | 133.69 | 135.01 | 135.01 | 0.09% | 754,248 |
| Jul 21, 2025 | 132.16 | 135.91 | 132.16 | 134.89 | 134.89 | 2.07% | 861,354 |
| Jul 18, 2025 | 133.13 | 133.70 | 131.68 | 132.16 | 132.16 | 0.20% | 875,085 |
| Jul 17, 2025 | 128.00 | 132.34 | 127.68 | 131.89 | 131.89 | 3.56% | 919,238 |
| Jul 16, 2025 | 123.41 | 127.85 | 123.41 | 127.35 | 127.35 | 3.43% | 1,245,624 |
| Jul 15, 2025 | 128.13 | 128.60 | 122.94 | 123.13 | 123.13 | -3.98% | 1,667,972 |
| Jul 14, 2025 | 126.94 | 130.06 | 125.85 | 128.24 | 128.24 | 0.97% | 976,821 |
| Jul 11, 2025 | 125.69 | 128.57 | 125.69 | 127.01 | 127.01 | 0.26% | 671,554 |
| Jul 10, 2025 | 127.00 | 128.37 | 125.96 | 126.68 | 126.68 | -0.75% | 906,901 |
| Jul 9, 2025 | 128.05 | 129.56 | 127.32 | 127.64 | 127.64 | 0.44% | 851,855 |
| Jul 8, 2025 | 128.03 | 128.40 | 124.51 | 127.08 | 127.08 | -0.72% | 968,617 |
| Jul 7, 2025 | 130.07 | 131.28 | 127.33 | 128.00 | 128.00 | -2.22% | 999,876 |