Olo Inc. (OLO)
NYSE: OLO · Real-Time Price · USD
10.39
-0.09 (-0.86%)
Aug 1, 2025, 4:00 PM - Market closed
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.38 | 10.48 | 10.30 | 10.39 | 10.39 | -0.86% | 9,359,166 |
| Jul 31, 2025 | 10.50 | 10.53 | 10.48 | 10.48 | 10.48 | - | 5,824,224 |
| Jul 30, 2025 | 10.48 | 10.55 | 10.45 | 10.48 | 10.48 | 0.29% | 6,121,799 |
| Jul 29, 2025 | 10.46 | 10.54 | 10.41 | 10.45 | 10.45 | 3.16% | 14,355,755 |
| Jul 28, 2025 | 10.14 | 10.15 | 10.13 | 10.13 | 10.13 | -0.10% | 3,088,208 |
| Jul 25, 2025 | 10.14 | 10.15 | 10.13 | 10.14 | 10.14 | 0.10% | 1,906,978 |
| Jul 24, 2025 | 10.14 | 10.15 | 10.13 | 10.13 | 10.13 | - | 3,374,974 |
| Jul 23, 2025 | 10.13 | 10.15 | 10.13 | 10.13 | 10.13 | - | 6,115,614 |
| Jul 22, 2025 | 10.14 | 10.15 | 10.13 | 10.13 | 10.13 | - | 2,054,197 |
| Jul 21, 2025 | 10.14 | 10.15 | 10.13 | 10.13 | 10.13 | - | 1,926,403 |
| Jul 18, 2025 | 10.14 | 10.14 | 10.12 | 10.13 | 10.13 | - | 3,609,359 |
| Jul 17, 2025 | 10.15 | 10.16 | 10.13 | 10.13 | 10.13 | -0.20% | 2,310,891 |
| Jul 16, 2025 | 10.12 | 10.15 | 10.12 | 10.15 | 10.15 | 0.30% | 3,771,898 |
| Jul 15, 2025 | 10.13 | 10.14 | 10.12 | 10.12 | 10.12 | - | 3,214,071 |
| Jul 14, 2025 | 10.13 | 10.15 | 10.12 | 10.12 | 10.12 | - | 3,766,149 |
| Jul 11, 2025 | 10.13 | 10.15 | 10.12 | 10.12 | 10.12 | -0.20% | 4,048,155 |
| Jul 10, 2025 | 10.13 | 10.14 | 10.12 | 10.14 | 10.14 | 0.20% | 4,202,964 |
| Jul 9, 2025 | 10.13 | 10.14 | 10.12 | 10.12 | 10.12 | - | 2,277,500 |
| Jul 8, 2025 | 10.12 | 10.15 | 10.11 | 10.12 | 10.12 | -0.10% | 7,129,645 |
| Jul 7, 2025 | 10.11 | 10.14 | 10.11 | 10.13 | 10.13 | 0.10% | 9,003,212 |
| Jul 3, 2025 | 10.10 | 10.14 | 10.07 | 10.12 | 10.12 | 13.58% | 43,516,475 |
| Jul 2, 2025 | 8.86 | 8.93 | 8.71 | 8.91 | 8.91 | 0.34% | 1,952,022 |
| Jul 1, 2025 | 8.87 | 8.97 | 8.50 | 8.88 | 8.88 | -0.22% | 1,815,876 |
| Jun 30, 2025 | 8.77 | 9.11 | 8.70 | 8.90 | 8.90 | 3.25% | 2,806,462 |
| Jun 27, 2025 | 8.77 | 8.87 | 8.49 | 8.62 | 8.62 | -1.60% | 3,988,896 |
| Jun 26, 2025 | 8.75 | 8.80 | 8.52 | 8.76 | 8.76 | 1.39% | 1,558,648 |
| Jun 25, 2025 | 8.65 | 8.94 | 8.47 | 8.64 | 8.64 | 0.82% | 3,058,267 |
| Jun 24, 2025 | 8.66 | 8.79 | 8.54 | 8.57 | 8.57 | 0.71% | 961,751 |
| Jun 23, 2025 | 8.32 | 8.66 | 8.23 | 8.51 | 8.51 | 1.79% | 1,019,509 |
| Jun 20, 2025 | 8.58 | 8.71 | 8.33 | 8.36 | 8.36 | -1.88% | 1,451,472 |
| Jun 18, 2025 | 8.50 | 8.63 | 8.41 | 8.52 | 8.52 | 0.59% | 787,706 |
| Jun 17, 2025 | 8.51 | 8.64 | 8.45 | 8.47 | 8.47 | -1.74% | 851,927 |
| Jun 16, 2025 | 8.53 | 8.66 | 8.40 | 8.62 | 8.62 | 1.77% | 909,889 |
| Jun 13, 2025 | 8.56 | 8.72 | 8.46 | 8.47 | 8.47 | -2.64% | 1,058,398 |
| Jun 12, 2025 | 8.55 | 8.76 | 8.55 | 8.70 | 8.70 | 0.69% | 906,747 |
| Jun 11, 2025 | 8.70 | 8.80 | 8.63 | 8.64 | 8.64 | -0.35% | 806,215 |
| Jun 10, 2025 | 8.75 | 8.80 | 8.53 | 8.67 | 8.67 | -0.91% | 1,062,005 |
| Jun 9, 2025 | 8.97 | 9.04 | 8.72 | 8.75 | 8.75 | -1.91% | 1,074,785 |
| Jun 6, 2025 | 8.94 | 9.21 | 8.82 | 8.92 | 8.92 | 1.13% | 1,753,315 |
| Jun 5, 2025 | 8.84 | 8.89 | 8.69 | 8.82 | 8.82 | -0.68% | 1,532,519 |
| Jun 4, 2025 | 8.58 | 8.91 | 8.57 | 8.88 | 8.88 | 3.02% | 905,492 |
| Jun 3, 2025 | 8.52 | 8.66 | 8.43 | 8.62 | 8.62 | 1.77% | 1,112,925 |
| Jun 2, 2025 | 8.68 | 8.76 | 8.38 | 8.47 | 8.47 | -2.76% | 1,290,427 |
| May 30, 2025 | 8.72 | 8.82 | 8.62 | 8.71 | 8.71 | -0.23% | 1,273,059 |
| May 29, 2025 | 9.16 | 9.16 | 8.72 | 8.73 | 8.73 | -3.11% | 1,093,808 |
| May 28, 2025 | 9.05 | 9.27 | 8.95 | 9.01 | 9.01 | -0.55% | 1,782,209 |
| May 27, 2025 | 8.87 | 9.16 | 8.85 | 9.06 | 9.06 | 3.54% | 1,121,265 |
| May 23, 2025 | 8.60 | 8.82 | 8.44 | 8.75 | 8.75 | -0.57% | 990,153 |
| May 22, 2025 | 8.81 | 8.95 | 8.78 | 8.80 | 8.80 | -0.56% | 1,173,630 |
| May 21, 2025 | 9.01 | 9.18 | 8.77 | 8.85 | 8.85 | -2.43% | 1,395,249 |