Ollie's Bargain Outlet Holdings, Inc. (OLLI)
NASDAQ: OLLI · Real-Time Price · USD
87.56
-1.84 (-2.06%)
Nov 20, 2024, 4:00 PM EST - Market closed

OLLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202489.1089.3686.8887.5687.56-2.06%920,008
Nov 19, 202489.7090.6088.2289.4089.40-0.93%964,128
Nov 18, 202491.8392.0789.8690.2490.24-1.84%808,585
Nov 15, 202492.0693.2691.5791.9391.93-0.65%752,969
Nov 14, 202492.4093.5791.1792.5392.530.41%724,213
Nov 13, 202492.8394.9591.1692.1592.15-0.07%990,872
Nov 12, 202497.4697.6091.6292.2192.21-6.00%1,617,407
Nov 11, 202499.5899.5897.5398.1098.10-0.91%963,684
Nov 8, 202499.09100.0198.0399.0099.00-0.23%943,866
Nov 7, 202495.77101.1295.7799.2399.233.66%1,221,683
Nov 6, 202496.0296.9194.2495.7395.730.94%1,411,183
Nov 5, 202495.6396.6194.0894.8494.84-0.69%950,271
Nov 4, 202493.0195.5693.0195.5095.502.71%1,072,738
Nov 1, 202492.4593.8891.9692.9892.981.25%766,234
Oct 31, 202490.8192.7290.7191.8391.831.02%926,972
Oct 30, 202489.7091.6789.5890.9090.900.93%796,481
Oct 29, 202489.5090.2488.6090.0690.060.52%914,681
Oct 28, 202490.8591.2789.5989.5989.59-1.23%1,028,374
Oct 25, 202491.7292.2390.3290.7190.71-0.04%837,456
Oct 24, 202490.7991.5489.1890.7590.75-0.04%1,158,109
Oct 23, 202491.0091.5890.1590.7990.79-1.09%794,120
Oct 22, 202492.8892.8891.1291.7991.79-1.41%1,076,246
Oct 21, 202494.7595.1892.2693.1093.10-1.70%927,028
Oct 18, 202494.5395.9694.0194.7194.710.35%891,899
Oct 17, 202496.5996.6794.2194.3894.38-1.65%803,512
Oct 16, 202495.2096.4994.4395.9695.961.35%678,254
Oct 15, 202494.7796.6793.9894.6894.680.03%725,265
Oct 14, 202496.2796.6092.9894.6594.65-1.50%1,194,531
Oct 11, 202495.4097.9194.8896.0996.090.91%846,913
Oct 10, 202494.1195.3392.9195.2295.220.98%1,353,754
Oct 9, 202494.3194.3892.2594.3094.30-0.19%1,601,176
Oct 8, 202493.2194.6892.5394.4894.481.36%666,318
Oct 7, 202496.6296.8992.4393.2193.21-4.29%1,300,145
Oct 4, 202497.2299.2796.9297.3997.391.53%647,893
Oct 3, 202495.4896.5093.8295.9295.92-0.17%818,426
Oct 2, 202495.1596.1894.5596.0896.080.61%706,609
Oct 1, 202497.0297.8195.3595.5095.50-1.75%806,528
Sep 30, 202498.0099.3696.5697.2097.200.23%837,373
Sep 27, 202499.2999.2995.2296.9896.98-1.70%1,208,655
Sep 26, 2024101.59101.7998.1798.6698.66-2.08%869,360
Sep 25, 2024101.78102.00100.11100.76100.76-1.27%553,100
Sep 24, 2024101.27102.38100.14102.06102.060.37%931,886
Sep 23, 202499.55102.0998.65101.68101.682.72%1,225,296
Sep 20, 202497.8699.1897.0398.9998.991.21%1,221,147
Sep 19, 202499.3699.9296.6597.8197.81-0.33%745,176
Sep 18, 202498.70100.2496.8098.1398.13-0.88%795,622
Sep 17, 202499.56101.0098.8999.0099.00-0.18%797,944
Sep 16, 202498.57100.9697.9499.1899.181.03%1,183,878
Sep 13, 202499.0699.2997.0898.1798.170.01%941,540
Sep 12, 202496.8799.2696.1998.1698.161.88%842,781
Sep 11, 202493.2896.8392.6696.3596.353.08%1,200,113
Sep 10, 202493.2194.1491.3093.4793.471.07%1,349,311
Sep 9, 202487.3592.5887.1192.4892.485.92%1,731,062
Sep 6, 202487.9388.3786.6787.3187.31-0.49%990,059
Sep 5, 202488.9388.9387.3787.7487.74-1.14%1,004,253
Sep 4, 202488.4189.5487.2788.7588.75-0.29%975,483
Sep 3, 202489.5889.7387.4489.0189.01-0.61%1,674,948
Aug 30, 202487.7590.6986.5489.5689.563.06%2,553,813
Aug 29, 202492.0693.5986.2986.9086.90-7.64%4,290,364
Aug 28, 202494.2095.4193.6394.0994.09-0.99%1,731,428
Aug 27, 202497.3997.4294.4395.0395.03-2.73%1,165,072
Aug 26, 2024100.63100.7897.5297.7097.70-1.20%944,059
Aug 23, 202498.7599.2897.0498.8998.891.59%748,707
Aug 22, 202499.3699.4097.1697.3497.34-1.79%471,511
Aug 21, 202498.0199.5696.8199.1199.112.50%736,520
Aug 20, 202497.4497.8095.8896.6996.69-0.70%738,068
Aug 19, 202496.2198.3696.2197.3797.371.49%1,102,086
Aug 16, 202493.6596.0393.6595.9495.941.58%1,015,070
Aug 15, 202489.6094.6689.5694.4594.459.53%2,162,192
Aug 14, 202487.8488.6986.0586.2386.23-1.42%1,083,094
Aug 13, 202488.5189.9086.1587.4787.47-1.35%1,138,547
Aug 12, 202492.2992.2987.7188.6788.67-3.47%1,296,093
Aug 9, 202492.4093.0091.4391.8691.86-1.25%717,629
Aug 8, 202490.5593.3690.5593.0293.022.64%713,660
Aug 7, 202495.0795.5890.2590.6390.63-3.78%975,413
Aug 6, 202494.5295.0593.3394.1994.190.52%665,421
Aug 5, 202492.2294.8091.2593.7093.70-2.81%1,065,703
Aug 2, 202495.3796.4292.5296.4196.41-1.27%1,409,883
Aug 1, 202498.1899.0496.2197.6597.650.01%592,905
Jul 31, 202499.9699.9696.9897.6497.64-1.51%740,914
Jul 30, 202499.02100.2097.7799.1499.140.19%929,860
Jul 29, 202496.6699.0595.5098.9598.953.07%1,147,481
Jul 26, 202497.5098.0195.6696.0096.00-0.40%568,457
Jul 25, 202497.1898.1695.4696.3996.39-0.71%697,675
Jul 24, 202498.1699.3296.7597.0897.08-2.02%860,911
Jul 23, 202498.9699.1697.5099.0899.080.12%777,777
Jul 22, 2024101.02101.6698.7598.9698.96-1.58%680,985
Jul 19, 2024100.29102.03100.26100.55100.55-0.48%649,335
Jul 18, 2024101.84102.7098.64101.03101.03-0.41%1,200,438
Jul 17, 2024102.72104.4799.99101.45101.45-2.42%1,058,148
Jul 16, 2024103.34104.89102.02103.97103.970.50%1,014,283
Jul 15, 2024101.77104.98101.72103.45103.451.66%1,354,854
Jul 12, 2024101.93103.64100.99101.76101.760.70%983,458
Jul 11, 202499.66101.8099.43101.05101.052.28%1,283,704
Jul 10, 202498.4299.7997.7698.8098.800.53%907,702
Jul 9, 2024100.40100.4097.8498.2898.28-1.58%847,283
Jul 8, 202498.49100.8896.4299.8699.861.33%1,786,444
Jul 5, 202496.2599.2195.0098.5598.551.68%1,387,368
Jul 3, 202497.9798.8096.8096.9296.92-1.42%754,553
Jul 2, 202498.56100.2297.4998.3298.32-0.06%1,344,501