Ollie's Bargain Outlet Holdings, Inc. (OLLI)
NASDAQ: OLLI · Real-Time Price · USD
124.13
+0.14 (0.11%)
Nov 5, 2025, 4:00 PM EST - Market closed
OLLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 124.83 | 128.12 | 123.04 | 124.13 | 124.13 | 0.11% | 1,225,962 |
| Nov 4, 2025 | 122.58 | 124.45 | 121.76 | 123.99 | 123.99 | -0.24% | 1,381,975 |
| Nov 3, 2025 | 121.84 | 125.80 | 120.07 | 124.29 | 124.29 | 2.88% | 1,192,412 |
| Oct 31, 2025 | 122.00 | 122.46 | 120.39 | 120.81 | 120.81 | -0.52% | 935,555 |
| Oct 30, 2025 | 123.22 | 123.85 | 120.96 | 121.44 | 121.44 | -1.68% | 703,077 |
| Oct 29, 2025 | 123.57 | 125.74 | 122.33 | 123.52 | 123.52 | -0.74% | 938,926 |
| Oct 28, 2025 | 123.40 | 125.92 | 121.80 | 124.44 | 124.44 | 0.19% | 937,128 |
| Oct 27, 2025 | 119.72 | 125.13 | 118.78 | 124.21 | 124.21 | 6.04% | 1,319,035 |
| Oct 24, 2025 | 121.37 | 121.80 | 115.55 | 117.13 | 117.13 | -3.34% | 1,643,299 |
| Oct 23, 2025 | 120.08 | 121.30 | 119.04 | 121.18 | 121.18 | 0.48% | 671,663 |
| Oct 22, 2025 | 121.47 | 121.57 | 119.04 | 120.60 | 120.60 | -0.64% | 880,232 |
| Oct 21, 2025 | 121.39 | 123.44 | 119.48 | 121.38 | 121.38 | 0.47% | 748,181 |
| Oct 20, 2025 | 125.75 | 125.90 | 119.51 | 120.81 | 120.81 | -3.01% | 1,052,540 |
| Oct 17, 2025 | 122.92 | 126.25 | 122.55 | 124.56 | 124.56 | 1.16% | 785,238 |
| Oct 16, 2025 | 125.18 | 126.36 | 121.61 | 123.13 | 123.13 | -2.32% | 964,004 |
| Oct 15, 2025 | 129.00 | 129.85 | 124.66 | 126.06 | 126.06 | -2.28% | 1,133,664 |
| Oct 14, 2025 | 131.71 | 133.28 | 128.76 | 129.00 | 129.00 | -2.90% | 955,995 |
| Oct 13, 2025 | 126.00 | 132.93 | 126.00 | 132.85 | 132.85 | 6.62% | 920,692 |
| Oct 10, 2025 | 127.34 | 128.60 | 124.40 | 124.60 | 124.60 | -1.49% | 899,685 |
| Oct 9, 2025 | 126.45 | 128.40 | 126.05 | 126.48 | 126.48 | -0.84% | 761,048 |
| Oct 8, 2025 | 123.87 | 128.08 | 122.94 | 127.55 | 127.55 | 3.86% | 1,053,195 |
| Oct 7, 2025 | 126.36 | 127.59 | 122.67 | 122.81 | 122.81 | -3.31% | 1,367,234 |
| Oct 6, 2025 | 131.55 | 132.39 | 126.40 | 127.01 | 127.01 | -3.36% | 1,644,176 |
| Oct 3, 2025 | 129.21 | 132.68 | 128.56 | 131.42 | 131.42 | 1.71% | 1,081,046 |
| Oct 2, 2025 | 126.78 | 130.97 | 126.50 | 129.21 | 129.21 | 1.23% | 1,029,380 |
| Oct 1, 2025 | 128.20 | 129.50 | 126.23 | 127.64 | 127.64 | -0.59% | 1,444,503 |
| Sep 30, 2025 | 131.14 | 131.14 | 126.35 | 128.40 | 128.40 | -2.40% | 1,223,942 |
| Sep 29, 2025 | 133.05 | 133.35 | 129.06 | 131.56 | 131.56 | -0.63% | 1,259,648 |
| Sep 26, 2025 | 133.91 | 134.80 | 132.27 | 132.40 | 132.40 | -0.94% | 1,036,541 |
| Sep 25, 2025 | 134.55 | 136.41 | 133.40 | 133.65 | 133.65 | -0.76% | 828,612 |
| Sep 24, 2025 | 131.83 | 135.33 | 131.83 | 134.68 | 134.68 | 2.39% | 766,134 |
| Sep 23, 2025 | 132.21 | 133.19 | 131.10 | 131.54 | 131.54 | -1.05% | 883,881 |
| Sep 22, 2025 | 136.16 | 136.41 | 131.33 | 132.94 | 132.94 | -3.30% | 977,586 |
| Sep 19, 2025 | 138.98 | 138.98 | 134.55 | 137.48 | 137.48 | -0.60% | 1,515,331 |
| Sep 18, 2025 | 137.12 | 139.21 | 135.39 | 138.31 | 138.31 | 0.90% | 868,770 |
| Sep 17, 2025 | 135.77 | 138.84 | 135.58 | 137.07 | 137.07 | 1.47% | 1,069,345 |
| Sep 16, 2025 | 135.54 | 135.61 | 132.49 | 135.09 | 135.09 | -0.85% | 943,659 |
| Sep 15, 2025 | 131.36 | 136.63 | 130.51 | 136.25 | 136.25 | 3.59% | 1,298,145 |
| 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 |