Olo Inc. (OLO)
NYSE: OLO · Real-Time Price · USD
7.70
+0.07 (0.92%)
Dec 30, 2024, 4:00 PM EST - Market closed
Olo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 7.50 | 7.81 | 7.40 | 7.70 | 7.70 | 0.92% | 1,254,729 |
| Dec 27, 2024 | 7.76 | 7.78 | 7.55 | 7.63 | 7.63 | -2.30% | 828,113 |
| Dec 26, 2024 | 7.67 | 7.87 | 7.65 | 7.81 | 7.81 | 1.17% | 558,644 |
| Dec 24, 2024 | 7.59 | 7.74 | 7.52 | 7.72 | 7.72 | 2.25% | 497,527 |
| Dec 23, 2024 | 7.76 | 7.84 | 7.54 | 7.55 | 7.55 | -3.58% | 873,821 |
| Dec 20, 2024 | 7.50 | 7.91 | 7.32 | 7.83 | 7.83 | 2.49% | 2,544,484 |
| Dec 19, 2024 | 7.74 | 7.81 | 7.54 | 7.64 | 7.64 | 1.19% | 1,921,251 |
| Dec 18, 2024 | 8.06 | 8.18 | 7.52 | 7.55 | 7.55 | -5.86% | 2,229,850 |
| Dec 17, 2024 | 7.90 | 8.10 | 7.77 | 8.02 | 8.02 | 1.78% | 2,359,504 |
| Dec 16, 2024 | 7.73 | 7.93 | 7.60 | 7.88 | 7.88 | 2.20% | 1,394,388 |
| Dec 13, 2024 | 7.75 | 7.85 | 7.58 | 7.71 | 7.71 | 0.78% | 1,056,474 |
| Dec 12, 2024 | 7.54 | 7.80 | 7.53 | 7.65 | 7.65 | -0.78% | 1,837,733 |
| Dec 11, 2024 | 7.62 | 7.89 | 7.51 | 7.71 | 7.71 | 1.18% | 1,621,784 |
| Dec 10, 2024 | 7.40 | 7.76 | 7.35 | 7.62 | 7.62 | 2.01% | 2,522,975 |
| Dec 9, 2024 | 7.55 | 7.71 | 7.33 | 7.47 | 7.47 | -0.66% | 2,059,241 |
| Dec 6, 2024 | 7.29 | 7.56 | 7.15 | 7.52 | 7.52 | 4.30% | 2,539,591 |
| Dec 5, 2024 | 7.30 | 7.37 | 7.14 | 7.21 | 7.21 | -1.64% | 1,195,099 |
| Dec 4, 2024 | 7.30 | 7.43 | 7.24 | 7.33 | 7.33 | 1.24% | 1,197,575 |
| Dec 3, 2024 | 7.20 | 7.41 | 7.19 | 7.24 | 7.24 | -1.09% | 1,188,731 |
| Dec 2, 2024 | 7.32 | 7.32 | 7.11 | 7.32 | 7.32 | 0.41% | 2,056,856 |
| Nov 29, 2024 | 7.30 | 7.31 | 7.22 | 7.29 | 7.29 | 0.41% | 526,305 |
| Nov 27, 2024 | 6.99 | 7.32 | 6.92 | 7.26 | 7.26 | 4.61% | 1,437,621 |
| Nov 26, 2024 | 7.20 | 7.22 | 6.92 | 6.94 | 6.94 | -4.28% | 1,802,352 |
| Nov 25, 2024 | 7.33 | 7.47 | 7.16 | 7.25 | 7.25 | 1.12% | 1,460,618 |
| Nov 22, 2024 | 7.00 | 7.26 | 6.93 | 7.17 | 7.17 | 2.43% | 2,124,246 |
| Nov 21, 2024 | 6.49 | 7.04 | 6.46 | 7.00 | 7.00 | 7.86% | 2,558,377 |
| Nov 20, 2024 | 6.56 | 6.60 | 6.40 | 6.49 | 6.49 | -0.15% | 767,791 |
| Nov 19, 2024 | 6.32 | 6.51 | 6.32 | 6.50 | 6.50 | 1.09% | 1,588,606 |
| Nov 18, 2024 | 6.43 | 6.54 | 6.40 | 6.43 | 6.43 | 0.16% | 1,698,547 |
| Nov 15, 2024 | 6.47 | 6.53 | 6.40 | 6.42 | 6.42 | -0.77% | 1,114,159 |
| Nov 14, 2024 | 6.75 | 6.77 | 6.44 | 6.47 | 6.47 | -3.00% | 1,240,068 |
| Nov 13, 2024 | 6.91 | 7.13 | 6.54 | 6.67 | 6.67 | -3.33% | 2,198,143 |
| Nov 12, 2024 | 6.21 | 7.04 | 6.20 | 6.90 | 6.90 | 10.58% | 3,759,552 |
| Nov 11, 2024 | 5.84 | 6.25 | 5.80 | 6.24 | 6.24 | 8.71% | 2,122,691 |
| Nov 8, 2024 | 5.54 | 6.06 | 5.39 | 5.74 | 5.74 | 0.88% | 2,718,965 |
| Nov 7, 2024 | 5.55 | 5.78 | 5.43 | 5.69 | 5.69 | 2.34% | 1,803,238 |
| Nov 6, 2024 | 5.50 | 5.57 | 5.44 | 5.56 | 5.56 | 4.91% | 1,961,518 |
| Nov 5, 2024 | 5.11 | 5.31 | 5.07 | 5.30 | 5.30 | 2.91% | 1,408,410 |
| Nov 4, 2024 | 5.10 | 5.25 | 5.05 | 5.15 | 5.15 | 0.78% | 851,696 |
| Nov 1, 2024 | 5.09 | 5.21 | 5.02 | 5.11 | 5.11 | 2.00% | 1,083,773 |
| Oct 31, 2024 | 5.00 | 5.09 | 4.95 | 5.01 | 5.01 | -0.20% | 1,574,048 |
| Oct 30, 2024 | 5.11 | 5.25 | 5.02 | 5.02 | 5.02 | -1.95% | 1,147,641 |
| Oct 29, 2024 | 5.18 | 5.20 | 4.96 | 5.12 | 5.12 | -1.35% | 3,171,810 |
| Oct 28, 2024 | 5.12 | 5.27 | 5.09 | 5.19 | 5.19 | 2.37% | 811,941 |
| Oct 25, 2024 | 5.10 | 5.25 | 5.07 | 5.07 | 5.07 | -0.20% | 695,409 |
| Oct 24, 2024 | 4.87 | 5.17 | 4.85 | 5.08 | 5.08 | 4.74% | 2,286,043 |
| Oct 23, 2024 | 4.88 | 4.90 | 4.80 | 4.85 | 4.85 | -1.02% | 491,498 |
| Oct 22, 2024 | 5.01 | 5.03 | 4.86 | 4.90 | 4.90 | -2.20% | 463,274 |
| Oct 21, 2024 | 5.08 | 5.13 | 5.00 | 5.01 | 5.01 | -0.79% | 406,653 |
| Oct 18, 2024 | 5.06 | 5.13 | 4.95 | 5.05 | 5.05 | -0.20% | 805,404 |
| Oct 17, 2024 | 4.97 | 5.06 | 4.92 | 5.06 | 5.06 | 1.61% | 611,941 |
| Oct 16, 2024 | 4.94 | 5.00 | 4.88 | 4.98 | 4.98 | 1.63% | 755,247 |
| Oct 15, 2024 | 4.81 | 4.97 | 4.75 | 4.90 | 4.90 | 2.30% | 521,288 |
| Oct 14, 2024 | 4.76 | 4.81 | 4.71 | 4.79 | 4.79 | 0.63% | 564,969 |
| Oct 11, 2024 | 4.64 | 4.77 | 4.64 | 4.76 | 4.76 | 2.15% | 467,201 |
| Oct 10, 2024 | 4.59 | 4.67 | 4.56 | 4.66 | 4.66 | - | 369,686 |
| Oct 9, 2024 | 4.70 | 4.75 | 4.65 | 4.66 | 4.66 | -0.85% | 352,290 |
| Oct 8, 2024 | 4.65 | 4.71 | 4.59 | 4.70 | 4.70 | 1.29% | 639,081 |
| Oct 7, 2024 | 4.74 | 4.74 | 4.59 | 4.64 | 4.64 | -2.32% | 500,403 |
| Oct 4, 2024 | 4.79 | 4.80 | 4.71 | 4.75 | 4.75 | 1.06% | 415,235 |
| Oct 3, 2024 | 4.74 | 4.77 | 4.66 | 4.70 | 4.70 | -1.67% | 473,545 |
| Oct 2, 2024 | 4.81 | 4.84 | 4.72 | 4.78 | 4.78 | -1.24% | 616,719 |
| Oct 1, 2024 | 4.91 | 4.92 | 4.81 | 4.84 | 4.84 | -2.42% | 544,280 |
| Sep 30, 2024 | 4.85 | 4.97 | 4.84 | 4.96 | 4.96 | 1.43% | 460,305 |
| Sep 27, 2024 | 4.88 | 4.95 | 4.85 | 4.89 | 4.89 | 1.03% | 705,135 |
| Sep 26, 2024 | 4.95 | 4.98 | 4.79 | 4.84 | 4.84 | -0.62% | 571,919 |
| Sep 25, 2024 | 5.03 | 5.03 | 4.84 | 4.87 | 4.87 | -3.56% | 698,553 |
| Sep 24, 2024 | 5.11 | 5.11 | 4.98 | 5.05 | 5.05 | -0.39% | 659,555 |
| Sep 23, 2024 | 5.19 | 5.24 | 5.07 | 5.07 | 5.07 | -1.93% | 526,956 |
| Sep 20, 2024 | 5.17 | 5.35 | 5.11 | 5.17 | 5.17 | - | 1,864,604 |
| Sep 19, 2024 | 5.00 | 5.19 | 5.00 | 5.17 | 5.17 | 4.87% | 728,919 |
| Sep 18, 2024 | 4.91 | 5.02 | 4.84 | 4.93 | 4.93 | 0.20% | 914,164 |
| Sep 17, 2024 | 4.96 | 4.98 | 4.86 | 4.92 | 4.92 | 0.41% | 730,755 |
| Sep 16, 2024 | 4.84 | 4.97 | 4.84 | 4.90 | 4.90 | 1.87% | 719,122 |
| Sep 13, 2024 | 4.78 | 4.86 | 4.75 | 4.81 | 4.81 | 1.91% | 743,989 |
| Sep 12, 2024 | 4.71 | 4.77 | 4.69 | 4.72 | 4.72 | 0.64% | 631,003 |
| Sep 11, 2024 | 4.69 | 4.74 | 4.62 | 4.69 | 4.69 | -1.05% | 625,682 |
| Sep 10, 2024 | 4.89 | 4.95 | 4.70 | 4.74 | 4.74 | -3.27% | 529,891 |
| Sep 9, 2024 | 4.88 | 5.01 | 4.87 | 4.90 | 4.90 | -0.41% | 827,720 |
| Sep 6, 2024 | 5.10 | 5.13 | 4.87 | 4.92 | 4.92 | -3.15% | 1,036,611 |
| Sep 5, 2024 | 5.10 | 5.14 | 5.05 | 5.08 | 5.08 | -0.59% | 469,392 |
| Sep 4, 2024 | 5.12 | 5.21 | 5.06 | 5.11 | 5.11 | -0.58% | 611,224 |
| Sep 3, 2024 | 5.23 | 5.27 | 5.12 | 5.14 | 5.14 | -2.10% | 709,741 |
| Aug 30, 2024 | 5.36 | 5.36 | 5.16 | 5.25 | 5.25 | -1.32% | 829,321 |
| Aug 29, 2024 | 5.31 | 5.36 | 5.24 | 5.32 | 5.32 | 1.33% | 801,613 |
| Aug 28, 2024 | 5.29 | 5.32 | 5.18 | 5.25 | 5.25 | -0.94% | 773,368 |
| Aug 27, 2024 | 5.39 | 5.46 | 5.25 | 5.30 | 5.30 | -2.21% | 811,198 |
| Aug 26, 2024 | 5.56 | 5.62 | 5.41 | 5.42 | 5.42 | -1.63% | 634,455 |
| Aug 23, 2024 | 5.50 | 5.56 | 5.42 | 5.51 | 5.51 | 1.10% | 796,326 |
| Aug 22, 2024 | 5.60 | 5.64 | 5.43 | 5.45 | 5.45 | -2.85% | 732,199 |
| Aug 21, 2024 | 5.60 | 5.63 | 5.54 | 5.61 | 5.61 | 1.08% | 655,574 |
| Aug 20, 2024 | 5.46 | 5.57 | 5.45 | 5.55 | 5.55 | 1.65% | 947,689 |
| Aug 19, 2024 | 5.31 | 5.46 | 5.25 | 5.46 | 5.46 | 3.61% | 860,553 |
| Aug 16, 2024 | 5.25 | 5.29 | 5.21 | 5.27 | 5.27 | -0.19% | 4,377,430 |
| Aug 15, 2024 | 5.24 | 5.28 | 5.19 | 5.28 | 5.28 | 2.92% | 1,064,028 |
| Aug 14, 2024 | 5.34 | 5.40 | 5.09 | 5.13 | 5.13 | -3.75% | 1,467,804 |
| Aug 13, 2024 | 5.15 | 5.34 | 5.13 | 5.33 | 5.33 | 4.72% | 969,653 |
| Aug 12, 2024 | 5.10 | 5.16 | 5.02 | 5.09 | 5.09 | -0.39% | 1,025,457 |
| Aug 9, 2024 | 5.24 | 5.29 | 5.07 | 5.11 | 5.11 | -2.11% | 1,196,765 |
| Aug 8, 2024 | 5.09 | 5.25 | 5.08 | 5.22 | 5.22 | 3.78% | 1,128,590 |