Ollie's Bargain Outlet Holdings, Inc. (OLLI)
NASDAQ: OLLI · Real-Time Price · USD
139.34
+5.61 (4.20%)
Jul 28, 2025, 4:00 PM - Market closed
OLLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 129.30 | 131.14 | 128.15 | 130.90 | 130.90 | 0.55% | 427,736 |
| Jul 2, 2025 | 130.29 | 130.80 | 128.05 | 130.18 | 130.18 | -0.23% | 1,040,044 |
| Jul 1, 2025 | 131.50 | 132.80 | 128.99 | 130.48 | 130.48 | -0.99% | 1,055,828 |
| Jun 30, 2025 | 132.92 | 132.92 | 129.60 | 131.78 | 131.78 | -0.77% | 1,458,030 |
| Jun 27, 2025 | 134.23 | 134.59 | 132.03 | 132.80 | 132.80 | -0.48% | 1,362,105 |
| Jun 26, 2025 | 131.85 | 133.57 | 130.37 | 133.44 | 133.44 | 1.50% | 1,322,684 |
| Jun 25, 2025 | 130.43 | 132.22 | 129.56 | 131.47 | 131.47 | 1.48% | 1,260,348 |
| Jun 24, 2025 | 127.89 | 129.92 | 125.33 | 129.55 | 129.55 | 0.26% | 1,715,684 |
| Jun 23, 2025 | 122.90 | 129.38 | 122.47 | 129.21 | 129.21 | 6.07% | 2,136,056 |
| Jun 20, 2025 | 120.29 | 122.16 | 119.10 | 121.82 | 121.82 | 1.25% | 1,114,680 |
| Jun 18, 2025 | 116.80 | 121.51 | 115.91 | 120.32 | 120.32 | 3.62% | 1,480,135 |
| Jun 17, 2025 | 119.71 | 120.08 | 115.64 | 116.12 | 116.12 | -3.87% | 1,070,972 |
| Jun 16, 2025 | 116.76 | 120.94 | 116.44 | 120.80 | 120.80 | 5.52% | 1,127,853 |
| Jun 13, 2025 | 112.85 | 117.14 | 112.70 | 114.48 | 114.48 | 0.24% | 932,168 |
| Jun 12, 2025 | 112.11 | 114.95 | 111.34 | 114.21 | 114.21 | 1.87% | 1,328,616 |
| Jun 11, 2025 | 113.48 | 116.04 | 112.00 | 112.11 | 112.11 | -0.80% | 1,222,089 |
| Jun 10, 2025 | 115.57 | 116.19 | 111.84 | 113.01 | 113.01 | -2.48% | 1,169,864 |
| Jun 9, 2025 | 120.98 | 120.98 | 115.76 | 115.88 | 115.88 | -2.92% | 1,252,373 |
| Jun 6, 2025 | 115.15 | 119.70 | 114.16 | 119.37 | 119.37 | 3.79% | 1,070,676 |
| Jun 5, 2025 | 114.64 | 116.45 | 112.48 | 115.01 | 115.01 | 0.52% | 1,138,783 |
| Jun 4, 2025 | 109.96 | 115.86 | 107.00 | 114.41 | 114.41 | 4.09% | 2,522,598 |
| Jun 3, 2025 | 106.78 | 112.22 | 105.50 | 109.91 | 109.91 | -1.80% | 2,718,437 |
| Jun 2, 2025 | 110.56 | 113.43 | 110.20 | 111.92 | 111.92 | 0.42% | 2,554,228 |
| May 30, 2025 | 111.18 | 112.18 | 110.31 | 111.45 | 111.45 | -0.27% | 1,030,515 |
| May 29, 2025 | 114.92 | 116.32 | 110.91 | 111.75 | 111.75 | -1.13% | 1,155,062 |
| May 28, 2025 | 115.36 | 116.25 | 113.01 | 113.03 | 113.03 | -1.19% | 1,142,318 |
| May 27, 2025 | 111.52 | 114.59 | 110.17 | 114.39 | 114.39 | 3.17% | 1,190,742 |
| May 23, 2025 | 111.59 | 111.59 | 103.99 | 110.88 | 110.88 | -2.99% | 2,851,731 |
| May 22, 2025 | 115.95 | 116.59 | 114.19 | 114.30 | 114.30 | -1.75% | 842,399 |
| May 21, 2025 | 115.03 | 116.44 | 113.14 | 116.34 | 116.34 | -0.46% | 1,114,570 |
| May 20, 2025 | 120.53 | 122.15 | 116.59 | 116.88 | 116.88 | -3.20% | 1,676,660 |
| May 19, 2025 | 117.04 | 121.11 | 117.04 | 120.75 | 120.75 | 1.59% | 1,397,299 |
| May 16, 2025 | 113.96 | 119.61 | 113.96 | 118.86 | 118.86 | 4.38% | 1,611,183 |
| May 15, 2025 | 113.19 | 113.89 | 110.46 | 113.87 | 113.87 | 0.26% | 891,254 |