OLLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	112.69	115.92	111.81	112.54	112.54	-0.50%	1,188,363
Jan 7, 2026	115.60	116.61	112.63	113.10	113.10	-2.15%	1,297,786
Jan 6, 2026	116.41	118.76	115.42	115.59	115.59	-1.17%	1,159,186
Jan 5, 2026	111.32	117.20	109.94	116.96	116.96	5.07%	1,691,438
Jan 2, 2026	109.53	112.83	109.53	111.32	111.32	1.56%	904,002
Dec 31, 2025	109.30	110.79	109.30	109.61	109.61	0.11%	827,581
Dec 30, 2025	110.39	111.97	108.78	109.49	109.49	-1.17%	981,222
Dec 29, 2025	111.55	112.51	110.27	110.79	110.79	-1.34%	1,562,506
Dec 26, 2025	110.49	113.13	110.38	112.30	112.30	1.00%	765,416
Dec 24, 2025	108.77	111.72	108.77	111.19	111.19	2.10%	650,714
Dec 23, 2025	110.25	110.67	108.47	108.90	108.90	-1.41%	1,381,075
Dec 22, 2025	110.49	113.12	109.67	110.46	110.46	2.31%	1,563,566
Dec 19, 2025	107.92	108.31	106.80	107.97	107.97	0.01%	2,418,237
Dec 18, 2025	109.83	111.76	107.46	107.96	107.96	-1.27%	1,431,069
Dec 17, 2025	109.80	111.60	109.04	109.35	109.35	-0.41%	1,578,436
Dec 16, 2025	114.04	114.04	109.02	109.80	109.80	-2.82%	1,552,357
Dec 15, 2025	114.08	114.91	111.87	112.99	112.99	-0.81%	1,615,766
Dec 12, 2025	116.69	118.61	113.46	113.91	113.91	-1.95%	966,385
Dec 11, 2025	112.38	118.72	112.38	116.17	116.17	3.30%	1,544,368
Dec 10, 2025	114.53	116.33	111.86	112.46	112.46	-1.41%	2,070,765
Dec 9, 2025	110.82	120.98	109.22	114.07	114.07	-3.98%	3,560,281
Dec 8, 2025	121.99	124.00	116.71	118.80	118.80	-2.09%	2,471,618
Dec 5, 2025	118.32	123.21	118.32	121.33	121.33	2.61%	1,293,685
Dec 4, 2025	118.46	120.49	115.60	118.24	118.24	-0.11%	957,938
Dec 3, 2025	119.78	121.77	117.86	118.37	118.37	-1.13%	1,032,541
Dec 2, 2025	122.38	122.38	119.64	119.72	119.72	-1.59%	873,645
Dec 1, 2025	122.58	123.69	120.14	121.65	121.65	-1.19%	846,011
Nov 28, 2025	126.13	126.13	122.82	123.11	123.11	-1.69%	309,485
Nov 26, 2025	123.04	126.32	123.04	125.22	125.22	1.39%	686,044
Nov 25, 2025	120.30	124.20	118.34	123.50	123.50	2.19%	1,268,205
Nov 24, 2025	124.37	124.64	119.80	120.85	120.85	-2.81%	1,051,737
Nov 21, 2025	121.52	125.15	121.52	124.34	124.34	2.89%	647,446
Nov 20, 2025	120.53	122.53	119.96	120.85	120.85	0.98%	577,020
Nov 19, 2025	121.56	123.53	118.93	119.68	119.68	-1.52%	661,743
Nov 18, 2025	121.31	123.57	100.00	121.53	121.53	-1.11%	529,830
Nov 17, 2025	124.37	125.48	120.98	122.89	122.89	-1.43%	708,575
Nov 14, 2025	125.14	126.63	124.00	124.67	124.67	-1.31%	687,824
Nov 13, 2025	128.62	129.84	124.77	126.32	126.32	-1.79%	794,627
Nov 12, 2025	128.20	130.40	127.32	128.62	128.62	1.28%	647,449
Nov 11, 2025	126.01	128.50	124.75	127.00	127.00	0.37%	823,205
Nov 10, 2025	124.36	128.55	124.36	126.53	126.53	2.49%	1,101,850
Nov 7, 2025	121.78	123.57	120.91	123.46	123.46	0.55%	803,467
Nov 6, 2025	123.78	123.78	120.26	122.78	122.78	-1.09%	1,078,720
Nov 5, 2025	124.83	128.12	123.04	124.13	124.13	0.11%	1,265,081
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