Ollie's Bargain Outlet Holdings, Inc. (OLLI)
NASDAQ: OLLI · Real-Time Price · USD
91.24
-0.80 (-0.87%)
At close: Apr 1, 2026, 4:00 PM EDT
91.20
-0.04 (-0.04%)
After-hours: Apr 1, 2026, 5:23 PM EDT
OLLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 92.93 | 92.98 | 90.31 | 91.24 | 91.24 | -0.87% | 1,328,549 |
| 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% | 1,538,782 |
| Mar 27, 2026 | 90.38 | 90.57 | 88.44 | 89.24 | 89.24 | -1.41% | 1,486,494 |
| Mar 26, 2026 | 91.01 | 93.31 | 90.37 | 90.52 | 90.52 | -0.54% | 1,563,352 |
| Mar 25, 2026 | 94.45 | 94.45 | 90.60 | 91.01 | 91.01 | -2.41% | 2,025,021 |
| Mar 24, 2026 | 93.79 | 95.92 | 92.68 | 93.26 | 93.26 | -1.26% | 1,508,579 |
| Mar 23, 2026 | 100.92 | 100.92 | 94.05 | 94.45 | 94.45 | -4.56% | 2,617,870 |
| Mar 20, 2026 | 101.29 | 101.29 | 98.64 | 98.96 | 98.96 | -2.73% | 1,725,686 |
| Mar 19, 2026 | 100.15 | 102.06 | 99.08 | 101.74 | 101.74 | 1.03% | 1,381,817 |
| Mar 18, 2026 | 103.52 | 103.68 | 100.49 | 100.70 | 100.70 | -3.26% | 1,120,198 |
| Mar 17, 2026 | 106.23 | 107.37 | 103.48 | 104.09 | 104.09 | -2.39% | 1,261,936 |
| Mar 16, 2026 | 109.59 | 110.00 | 106.35 | 106.64 | 106.64 | -2.39% | 2,184,451 |
| Mar 13, 2026 | 107.71 | 111.56 | 105.54 | 109.25 | 109.25 | 4.18% | 2,065,937 |
| Mar 12, 2026 | 105.77 | 112.00 | 104.54 | 104.87 | 104.87 | 1.45% | 3,040,547 |
| Mar 11, 2026 | 106.67 | 107.78 | 103.05 | 103.37 | 103.37 | -3.09% | 1,684,865 |
| Mar 10, 2026 | 105.70 | 110.19 | 103.15 | 106.67 | 106.67 | 0.37% | 1,470,691 |
| Mar 9, 2026 | 107.66 | 107.66 | 103.13 | 106.28 | 106.28 | -2.42% | 1,214,916 |
| Mar 6, 2026 | 107.76 | 109.20 | 105.86 | 108.92 | 108.92 | -0.28% | 782,452 |
| Mar 5, 2026 | 107.98 | 109.63 | 106.84 | 109.23 | 109.23 | 0.40% | 989,478 |
| Mar 4, 2026 | 105.25 | 109.09 | 103.94 | 108.79 | 108.79 | 5.05% | 1,050,822 |
| Mar 3, 2026 | 99.40 | 104.45 | 98.19 | 103.56 | 103.56 | 2.08% | 1,791,737 |
| Mar 2, 2026 | 104.03 | 104.16 | 101.40 | 101.45 | 101.45 | -5.28% | 1,728,497 |
| Feb 27, 2026 | 106.43 | 107.26 | 105.11 | 107.10 | 107.10 | -0.72% | 1,024,576 |
| Feb 26, 2026 | 107.45 | 109.06 | 107.29 | 107.88 | 107.88 | 1.39% | 770,072 |
| Feb 25, 2026 | 107.40 | 107.93 | 106.15 | 106.40 | 106.40 | -1.32% | 767,198 |
| Feb 24, 2026 | 106.67 | 109.59 | 106.55 | 107.82 | 107.82 | 0.56% | 849,819 |
| Feb 23, 2026 | 106.95 | 107.45 | 104.18 | 107.22 | 107.22 | -1.37% | 1,336,167 |
| Feb 20, 2026 | 109.17 | 111.37 | 107.49 | 108.71 | 108.71 | -0.72% | 1,202,651 |
| Feb 19, 2026 | 110.45 | 112.78 | 109.42 | 109.50 | 109.50 | -1.14% | 691,545 |
| Feb 18, 2026 | 111.84 | 113.23 | 110.19 | 110.76 | 110.76 | -0.88% | 779,678 |
| Feb 17, 2026 | 114.68 | 115.08 | 110.10 | 111.74 | 111.74 | -1.72% | 692,584 |
| Feb 13, 2026 | 115.72 | 116.34 | 113.15 | 113.70 | 113.70 | -1.21% | 810,301 |
| Feb 12, 2026 | 114.85 | 117.01 | 114.10 | 115.09 | 115.09 | 1.18% | 667,181 |
| Feb 11, 2026 | 112.94 | 113.98 | 112.47 | 113.75 | 113.75 | 0.69% | 511,709 |
| Feb 10, 2026 | 111.94 | 114.63 | 111.80 | 112.97 | 112.97 | 0.38% | 634,114 |
| Feb 9, 2026 | 112.06 | 113.08 | 110.91 | 112.54 | 112.54 | 0.04% | 576,521 |
| Feb 6, 2026 | 107.20 | 113.73 | 107.20 | 112.50 | 112.50 | 5.43% | 989,700 |
| Feb 5, 2026 | 109.59 | 110.99 | 106.52 | 106.71 | 106.71 | -1.72% | 1,021,453 |
| Feb 4, 2026 | 109.00 | 109.75 | 107.01 | 108.58 | 108.58 | 0.22% | 1,451,353 |
| Feb 3, 2026 | 109.99 | 111.01 | 108.15 | 108.34 | 108.34 | -1.55% | 1,256,103 |
| Feb 2, 2026 | 110.09 | 111.17 | 109.12 | 110.05 | 110.05 | -0.24% | 647,926 |
| Jan 30, 2026 | 107.63 | 111.45 | 107.63 | 110.31 | 110.31 | 2.84% | 1,328,249 |
| Jan 29, 2026 | 106.94 | 107.52 | 104.66 | 107.26 | 107.26 | 0.40% | 1,273,270 |
| Jan 28, 2026 | 110.66 | 110.66 | 106.18 | 106.83 | 106.83 | -3.76% | 1,263,591 |
| Jan 27, 2026 | 113.57 | 113.57 | 108.50 | 111.00 | 111.00 | -2.45% | 932,388 |
| Jan 26, 2026 | 112.56 | 115.00 | 112.22 | 113.79 | 113.79 | 0.58% | 927,346 |
| Jan 23, 2026 | 111.06 | 113.84 | 111.00 | 113.13 | 113.13 | 1.08% | 1,042,378 |
| Jan 22, 2026 | 116.86 | 118.20 | 111.47 | 111.92 | 111.92 | -4.05% | 1,386,082 |
| Jan 21, 2026 | 115.40 | 119.37 | 114.28 | 116.65 | 116.65 | 2.14% | 1,602,528 |