OLLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	83.25	84.00	81.52	82.21	-	-1.63%	267,720
May 6, 2026	82.82	84.92	82.24	83.57	83.57	2.19%	1,036,995
May 5, 2026	82.17	83.22	80.80	81.78	81.78	-0.81%	1,160,308
May 4, 2026	84.92	86.57	82.37	82.45	82.45	-3.69%	1,410,634
May 1, 2026	86.51	86.72	84.29	85.61	85.61	-1.04%	1,270,840
Apr 30, 2026	85.09	87.37	84.87	86.51	86.51	1.30%	1,369,470
Apr 29, 2026	87.65	87.98	84.81	85.40	85.40	-3.74%	1,357,146
Apr 28, 2026	92.05	92.93	88.19	88.72	88.72	-3.62%	1,226,082
Apr 27, 2026	90.72	93.61	90.59	92.05	92.05	1.99%	1,836,776
Apr 24, 2026	88.67	90.30	87.00	90.25	90.25	2.27%	1,199,245
Apr 23, 2026	89.24	92.91	87.24	88.25	88.25	-1.22%	1,211,012
Apr 22, 2026	88.31	90.40	87.65	89.34	89.34	1.36%	1,185,187
Apr 21, 2026	93.68	94.34	87.66	88.14	88.14	-5.91%	1,620,680
Apr 20, 2026	95.29	95.46	91.94	93.68	93.68	-1.20%	947,937
Apr 17, 2026	95.25	95.91	93.34	94.82	94.82	0.30%	1,280,157
Apr 16, 2026	95.44	97.31	93.17	94.54	94.54	-0.72%	1,212,794
Apr 15, 2026	94.55	96.44	94.45	95.23	95.23	1.04%	1,194,657
Apr 14, 2026	91.79	94.76	90.80	94.25	94.25	2.79%	1,635,659
Apr 13, 2026	90.22	91.81	89.79	91.69	91.69	1.98%	1,448,338
Apr 10, 2026	92.23	93.01	88.48	89.91	89.91	-2.68%	1,674,777
Apr 9, 2026	96.93	97.10	92.15	92.39	92.39	-5.06%	1,599,753
Apr 8, 2026	98.59	99.19	96.46	97.31	97.31	1.28%	1,445,747
Apr 7, 2026	97.27	97.48	94.85	96.08	96.08	-1.16%	918,177
Apr 6, 2026	94.49	98.12	93.74	97.21	97.21	2.09%	1,225,012
Apr 2, 2026	92.50	95.76	91.29	95.22	95.22	4.36%	1,886,445
Apr 1, 2026	92.93	92.98	90.31	91.24	91.24	-0.87%	1,442,052
Mar 31, 2026	90.70	94.34	90.70	92.04	92.04	1.88%	1,113,370
Mar 30, 2026	89.93	91.70	89.24	90.34	90.34	1.23%	1,539,046
Mar 27, 2026	90.38	90.57	88.44	89.24	89.24	-1.41%	1,502,218
Mar 26, 2026	91.01	93.31	90.37	90.52	90.52	-0.54%	1,563,356
Mar 25, 2026	94.45	94.45	90.60	91.01	91.01	-2.41%	2,059,676
Mar 24, 2026	93.79	95.92	92.68	93.26	93.26	-1.26%	1,509,086
Mar 23, 2026	100.92	100.92	94.05	94.45	94.45	-4.56%	2,617,933
Mar 20, 2026	101.29	101.29	98.64	98.96	98.96	-2.73%	1,744,803
Mar 19, 2026	100.15	102.06	99.08	101.74	101.74	1.03%	1,385,402
Mar 18, 2026	103.52	103.68	100.49	100.70	100.70	-3.26%	1,120,460
Mar 17, 2026	106.23	107.37	103.48	104.09	104.09	-2.39%	1,261,937
Mar 16, 2026	109.59	110.00	106.35	106.64	106.64	-2.39%	2,184,991
Mar 13, 2026	107.71	111.56	105.54	109.25	109.25	4.18%	2,066,110
Mar 12, 2026	105.77	112.00	104.54	104.87	104.87	1.45%	3,042,220
Mar 11, 2026	106.67	107.78	103.05	103.37	103.37	-3.09%	1,687,550
Mar 10, 2026	105.70	110.19	103.15	106.67	106.67	0.37%	1,470,973
Mar 9, 2026	107.66	107.66	103.13	106.28	106.28	-2.42%	1,215,921
Mar 6, 2026	107.76	109.20	105.86	108.92	108.92	-0.28%	782,461
Mar 5, 2026	107.98	109.63	106.84	109.23	109.23	0.40%	989,682
Mar 4, 2026	105.25	109.09	103.94	108.79	108.79	5.05%	1,052,124
Mar 3, 2026	99.40	104.45	98.19	103.56	103.56	2.08%	1,795,043
Mar 2, 2026	104.03	104.16	101.40	101.45	101.45	-5.28%	1,737,569
Feb 27, 2026	106.43	107.26	105.11	107.10	107.10	-0.72%	1,033,537
Feb 26, 2026	107.45	109.06	107.29	107.88	107.88	1.39%	781,347