Ollie's Bargain Outlet Holdings, Inc. (OLLI)
NASDAQ: OLLI · Real-Time Price · USD
113.24
+0.17 (0.15%)
At close: Mar 28, 2025, 4:00 PM
112.76
-0.48 (-0.42%)
After-hours: Mar 28, 2025, 7:14 PM EDT
OLLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 113.03 | 113.56 | 110.16 | 113.24 | 113.24 | 0.15% | 922,789 |
| Mar 27, 2025 | 108.17 | 114.28 | 107.76 | 113.07 | 113.07 | 4.53% | 1,300,034 |
| Mar 26, 2025 | 106.72 | 108.74 | 105.87 | 108.17 | 108.17 | 1.69% | 867,813 |
| Mar 25, 2025 | 108.24 | 109.80 | 105.70 | 106.37 | 106.37 | -1.71% | 1,133,675 |
| Mar 24, 2025 | 107.40 | 109.52 | 107.00 | 108.22 | 108.22 | 1.25% | 1,005,885 |
| Mar 21, 2025 | 104.60 | 108.37 | 102.19 | 106.88 | 106.88 | 1.58% | 1,162,727 |
| Mar 20, 2025 | 106.22 | 109.80 | 104.92 | 105.22 | 105.22 | -2.52% | 1,374,355 |
| Mar 19, 2025 | 106.46 | 111.71 | 103.01 | 107.94 | 107.94 | 8.96% | 3,534,142 |
| Mar 18, 2025 | 102.70 | 103.04 | 99.02 | 99.06 | 99.06 | -4.12% | 1,611,047 |
| Mar 17, 2025 | 101.92 | 103.68 | 100.12 | 103.32 | 103.32 | 0.81% | 1,484,808 |
| Mar 14, 2025 | 101.92 | 102.70 | 99.30 | 102.49 | 102.49 | 1.23% | 810,854 |
| Mar 13, 2025 | 102.44 | 102.57 | 99.86 | 101.24 | 101.24 | -1.08% | 1,010,830 |
| Mar 12, 2025 | 102.34 | 103.00 | 99.28 | 102.35 | 102.35 | 1.26% | 1,217,712 |
| Mar 11, 2025 | 98.33 | 101.68 | 97.04 | 101.08 | 101.08 | 2.34% | 1,249,731 |
| Mar 10, 2025 | 102.41 | 102.87 | 98.51 | 98.77 | 98.77 | -4.13% | 1,255,613 |
| Mar 7, 2025 | 104.11 | 104.66 | 97.40 | 103.03 | 103.03 | -2.11% | 1,464,156 |
| Mar 6, 2025 | 103.94 | 107.51 | 103.94 | 105.25 | 105.25 | -0.12% | 1,086,678 |
| Mar 5, 2025 | 103.47 | 105.50 | 101.84 | 105.38 | 105.38 | 1.92% | 808,587 |
| Mar 4, 2025 | 102.10 | 105.36 | 100.71 | 103.39 | 103.39 | -0.23% | 1,215,978 |
| Mar 3, 2025 | 104.98 | 106.36 | 102.90 | 103.63 | 103.63 | 0.12% | 1,582,712 |
| Feb 28, 2025 | 99.66 | 104.48 | 99.66 | 103.51 | 103.51 | 4.41% | 1,268,324 |
| Feb 27, 2025 | 100.98 | 101.63 | 97.97 | 99.14 | 99.14 | -1.73% | 828,300 |
| Feb 26, 2025 | 99.79 | 102.70 | 99.42 | 100.89 | 100.89 | 1.91% | 1,260,705 |
| Feb 25, 2025 | 96.93 | 99.18 | 96.20 | 99.00 | 99.00 | 2.84% | 1,085,389 |
| Feb 24, 2025 | 96.48 | 97.34 | 94.88 | 96.27 | 96.27 | -0.53% | 976,886 |
| Feb 21, 2025 | 102.97 | 102.97 | 95.01 | 96.78 | 96.78 | -5.59% | 1,354,623 |
| Feb 20, 2025 | 105.72 | 106.24 | 102.08 | 102.51 | 102.51 | -3.64% | 668,929 |
| Feb 19, 2025 | 108.56 | 108.83 | 105.57 | 106.38 | 106.38 | -2.65% | 620,580 |
| Feb 18, 2025 | 108.51 | 109.62 | 106.89 | 109.28 | 109.28 | 0.86% | 842,225 |
| Feb 14, 2025 | 107.09 | 109.04 | 106.03 | 108.35 | 108.35 | 1.54% | 1,015,046 |
| Feb 13, 2025 | 102.55 | 106.83 | 102.43 | 106.71 | 106.71 | 4.14% | 713,869 |
| Feb 12, 2025 | 102.22 | 104.09 | 102.05 | 102.47 | 102.47 | -0.91% | 693,576 |
| Feb 11, 2025 | 103.11 | 105.25 | 102.58 | 103.41 | 103.41 | 0.15% | 747,678 |
| Feb 10, 2025 | 104.98 | 105.00 | 101.60 | 103.25 | 103.25 | -1.39% | 1,004,184 |
| Feb 7, 2025 | 107.17 | 107.17 | 101.95 | 104.71 | 104.71 | -2.96% | 869,346 |
| Feb 6, 2025 | 107.57 | 108.43 | 105.76 | 107.90 | 107.90 | 0.67% | 473,443 |
| Feb 5, 2025 | 105.94 | 107.45 | 105.48 | 107.18 | 107.18 | 1.62% | 590,935 |
| Feb 4, 2025 | 105.70 | 108.06 | 105.07 | 105.47 | 105.47 | -2.01% | 932,531 |
| Feb 3, 2025 | 107.73 | 110.48 | 107.22 | 107.63 | 107.63 | -3.48% | 961,737 |
| Jan 31, 2025 | 113.00 | 114.45 | 110.73 | 111.51 | 111.51 | -1.22% | 531,657 |
| Jan 30, 2025 | 113.27 | 115.33 | 112.86 | 112.89 | 112.89 | 0.27% | 672,082 |
| Jan 29, 2025 | 114.18 | 114.64 | 111.89 | 112.59 | 112.59 | -1.11% | 435,917 |
| Jan 28, 2025 | 112.57 | 115.42 | 112.03 | 113.85 | 113.85 | 0.71% | 547,837 |
| Jan 27, 2025 | 112.62 | 113.14 | 110.25 | 113.05 | 113.05 | 0.12% | 655,285 |
| Jan 24, 2025 | 112.07 | 114.10 | 112.07 | 112.91 | 112.91 | 0.85% | 528,662 |
| Jan 23, 2025 | 110.64 | 112.00 | 109.81 | 111.96 | 111.96 | 0.62% | 881,839 |
| Jan 22, 2025 | 112.57 | 113.69 | 110.40 | 111.27 | 111.27 | -2.10% | 1,047,874 |
| Jan 21, 2025 | 108.13 | 113.76 | 108.08 | 113.66 | 113.66 | 6.36% | 1,546,630 |
| Jan 17, 2025 | 104.85 | 107.16 | 104.29 | 106.86 | 106.86 | 2.28% | 1,397,592 |
| Jan 16, 2025 | 100.96 | 105.35 | 100.90 | 104.48 | 104.48 | 7.71% | 1,781,184 |