Olo Inc. (OLO)
NYSE: OLO · Real-Time Price · USD
6.19
0.00 (0.00%)
At close: Apr 2, 2025, 4:00 PM
6.09
-0.10 (-1.62%)
After-hours: Apr 2, 2025, 5:50 PM EDT
Olo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 6.07 | 6.24 | 6.02 | 6.19 | 6.19 | - | 1,163,819 |
| Apr 1, 2025 | 6.02 | 6.20 | 5.96 | 6.19 | 6.19 | 2.48% | 1,257,609 |
| Mar 31, 2025 | 6.06 | 6.08 | 5.96 | 6.04 | 6.04 | -1.79% | 1,130,277 |
| Mar 28, 2025 | 6.40 | 6.40 | 6.13 | 6.15 | 6.15 | -4.21% | 761,862 |
| Mar 27, 2025 | 6.42 | 6.50 | 6.32 | 6.42 | 6.42 | -0.16% | 780,354 |
| Mar 26, 2025 | 6.50 | 6.55 | 6.36 | 6.43 | 6.43 | -1.38% | 875,724 |
| Mar 25, 2025 | 6.53 | 6.58 | 6.44 | 6.52 | 6.52 | -0.46% | 1,013,114 |
| Mar 24, 2025 | 6.55 | 6.56 | 6.46 | 6.55 | 6.55 | 1.71% | 791,879 |
| Mar 21, 2025 | 6.27 | 6.49 | 6.22 | 6.44 | 6.44 | 1.42% | 1,790,152 |
| Mar 20, 2025 | 6.26 | 6.46 | 6.22 | 6.35 | 6.35 | 0.47% | 610,494 |
| Mar 19, 2025 | 6.29 | 6.40 | 6.25 | 6.32 | 6.32 | 0.48% | 714,886 |
| Mar 18, 2025 | 6.20 | 6.30 | 6.15 | 6.29 | 6.29 | 1.13% | 1,077,228 |
| Mar 17, 2025 | 6.22 | 6.32 | 6.12 | 6.22 | 6.22 | -0.32% | 1,044,410 |
| Mar 14, 2025 | 6.18 | 6.29 | 6.12 | 6.24 | 6.24 | 3.31% | 1,133,375 |
| Mar 13, 2025 | 6.25 | 6.28 | 6.02 | 6.04 | 6.04 | -4.28% | 932,061 |
| Mar 12, 2025 | 6.08 | 6.35 | 5.97 | 6.31 | 6.31 | 3.78% | 1,611,533 |
| Mar 11, 2025 | 5.98 | 6.10 | 5.91 | 6.08 | 6.08 | 1.67% | 3,205,054 |
| Mar 10, 2025 | 6.20 | 6.26 | 5.85 | 5.98 | 5.98 | -7.29% | 1,994,435 |
| Mar 7, 2025 | 6.55 | 6.59 | 6.20 | 6.45 | 6.45 | -2.12% | 1,867,224 |
| Mar 6, 2025 | 6.60 | 6.78 | 6.48 | 6.59 | 6.59 | -2.08% | 1,183,005 |
| Mar 5, 2025 | 6.59 | 6.76 | 6.53 | 6.73 | 6.73 | 2.12% | 871,948 |
| Mar 4, 2025 | 6.67 | 6.67 | 6.44 | 6.59 | 6.59 | -0.30% | 1,126,796 |
| Mar 3, 2025 | 6.93 | 7.00 | 6.58 | 6.61 | 6.61 | -4.06% | 1,361,561 |
| Feb 28, 2025 | 6.72 | 6.90 | 6.66 | 6.89 | 6.89 | 2.53% | 1,284,084 |
| Feb 27, 2025 | 6.85 | 6.88 | 6.54 | 6.72 | 6.72 | -2.04% | 1,374,163 |
| Feb 26, 2025 | 7.16 | 7.38 | 6.58 | 6.86 | 6.86 | 4.26% | 2,903,784 |
| Feb 25, 2025 | 6.64 | 6.69 | 6.45 | 6.58 | 6.58 | -1.35% | 1,567,227 |
| Feb 24, 2025 | 7.01 | 7.06 | 6.65 | 6.67 | 6.67 | -2.91% | 2,485,754 |
| Feb 21, 2025 | 7.15 | 7.20 | 6.82 | 6.87 | 6.87 | -3.10% | 4,677,589 |
| Feb 20, 2025 | 7.12 | 7.22 | 6.90 | 7.09 | 7.09 | -0.70% | 1,426,702 |
| Feb 19, 2025 | 7.26 | 7.42 | 7.10 | 7.14 | 7.14 | -1.92% | 1,368,019 |
| Feb 18, 2025 | 7.26 | 7.37 | 7.20 | 7.28 | 7.28 | 0.41% | 817,334 |
| Feb 14, 2025 | 7.34 | 7.45 | 7.23 | 7.25 | 7.25 | -1.23% | 1,056,234 |
| Feb 13, 2025 | 7.14 | 7.36 | 7.09 | 7.34 | 7.34 | 3.82% | 741,755 |
| Feb 12, 2025 | 7.00 | 7.14 | 6.88 | 7.07 | 7.07 | -0.56% | 632,297 |
| Feb 11, 2025 | 7.08 | 7.18 | 7.02 | 7.11 | 7.11 | -0.70% | 601,034 |
| Feb 10, 2025 | 7.21 | 7.27 | 7.08 | 7.16 | 7.16 | 0.14% | 668,651 |
| Feb 7, 2025 | 7.25 | 7.28 | 7.07 | 7.15 | 7.15 | -1.65% | 879,335 |
| Feb 6, 2025 | 7.45 | 7.47 | 7.26 | 7.27 | 7.27 | -2.15% | 563,506 |
| Feb 5, 2025 | 7.23 | 7.44 | 7.14 | 7.43 | 7.43 | 3.19% | 833,236 |
| Feb 4, 2025 | 7.33 | 7.37 | 7.20 | 7.20 | 7.20 | -0.96% | 1,293,739 |
| Feb 3, 2025 | 7.17 | 7.33 | 7.08 | 7.27 | 7.27 | -1.49% | 756,861 |
| Jan 31, 2025 | 7.52 | 7.59 | 7.25 | 7.38 | 7.38 | -0.94% | 1,092,766 |
| Jan 30, 2025 | 7.44 | 7.60 | 7.39 | 7.45 | 7.45 | 0.54% | 699,051 |
| Jan 29, 2025 | 7.53 | 7.53 | 7.32 | 7.41 | 7.41 | -1.85% | 775,561 |
| Jan 28, 2025 | 7.30 | 7.59 | 7.22 | 7.55 | 7.55 | 3.28% | 834,947 |
| Jan 27, 2025 | 7.18 | 7.50 | 7.07 | 7.31 | 7.31 | 0.41% | 791,528 |
| Jan 24, 2025 | 7.43 | 7.56 | 7.28 | 7.28 | 7.28 | -1.89% | 627,946 |
| Jan 23, 2025 | 7.32 | 7.46 | 7.18 | 7.42 | 7.42 | - | 1,019,877 |
| Jan 22, 2025 | 7.85 | 7.88 | 7.38 | 7.42 | 7.42 | -5.36% | 1,068,268 |