OLLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	116.76	119.60	116.44	119.38	-	4.28%	163,357
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
May 14, 2025	113.63	114.59	112.16	113.58	113.58	-0.32%	929,994
May 13, 2025	114.16	117.06	113.33	113.94	113.94	0.03%	1,069,533
May 12, 2025	111.84	113.96	110.40	113.91	113.91	7.29%	1,824,693
May 9, 2025	108.78	108.78	105.63	106.17	106.17	-2.54%	812,776
May 8, 2025	110.99	112.24	108.80	108.94	108.94	-1.35%	949,880
May 7, 2025	109.84	112.49	109.84	110.43	110.43	0.90%	786,307
May 6, 2025	109.29	110.96	108.66	109.45	109.45	-1.36%	908,520
May 5, 2025	110.15	112.65	109.70	110.96	110.96	0.07%	957,523
May 2, 2025	107.57	111.51	107.12	110.88	110.88	4.15%	1,011,938
May 1, 2025	106.17	107.27	104.73	106.46	106.46	0.33%	1,263,893
Apr 30, 2025	105.31	106.24	102.58	106.11	106.11	0.58%	1,056,256
Apr 29, 2025	106.20	108.34	103.17	105.50	105.50	-1.90%	980,903
Apr 28, 2025	107.52	108.88	105.68	107.54	107.54	0.21%	900,294
Apr 25, 2025	105.50	107.43	104.65	107.31	107.31	1.77%	969,182
Apr 24, 2025	110.94	111.04	105.33	105.44	105.44	-4.96%	1,428,453
Apr 23, 2025	112.22	114.86	110.41	110.94	110.94	1.09%	1,011,833
Apr 22, 2025	108.17	111.52	106.88	109.74	109.74	3.04%	1,762,363
Apr 21, 2025	111.79	111.80	100.96	106.50	106.50	-4.87%	2,336,189
Apr 17, 2025	109.89	112.95	109.83	111.95	111.95	1.80%	1,119,029
Apr 16, 2025	113.81	114.53	109.01	109.97	109.97	-3.94%	1,228,375
Apr 15, 2025	115.66	116.16	114.37	114.48	114.48	-1.02%	780,836
Apr 14, 2025	117.13	117.45	112.64	115.66	115.66	1.08%	1,277,399
Apr 11, 2025	112.84	114.95	108.69	114.42	114.42	1.03%	1,375,929
Apr 10, 2025	109.00	115.86	105.59	113.25	113.25	2.93%	1,988,217
Apr 9, 2025	101.32	112.48	100.94	110.03	110.03	6.32%	2,245,012
Apr 8, 2025	111.15	111.92	102.83	103.49	103.49	-4.24%	1,612,013
Apr 7, 2025	107.17	114.89	104.60	108.07	108.07	-4.61%	2,651,843
Apr 4, 2025	112.89	118.24	111.73	113.29	113.29	-3.55%	1,966,875