Olo Inc. (OLO)
Sep 12, 2025 - OLO was delisted (reason: taken private)
10.26
0.00 (0.00%)
Inactive · Last trade price on Sep 11, 2025
Olo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | - |
| Sep 11, 2025 | 10.27 | 10.28 | 10.26 | 10.26 | 10.26 | - | 18,722,042 |
| Sep 10, 2025 | 10.26 | 10.29 | 10.26 | 10.26 | 10.26 | - | 14,714,042 |
| Sep 9, 2025 | 10.28 | 10.33 | 10.26 | 10.26 | 10.26 | -0.19% | 7,332,659 |
| Sep 8, 2025 | 10.26 | 10.30 | 10.24 | 10.28 | 10.28 | 0.19% | 6,895,617 |
| Sep 5, 2025 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | - | 9,151,101 |
| Sep 4, 2025 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | -0.10% | 2,253,501 |
| Sep 3, 2025 | 10.25 | 10.27 | 10.24 | 10.27 | 10.27 | 0.20% | 3,205,079 |
| Sep 2, 2025 | 10.23 | 10.26 | 10.23 | 10.25 | 10.25 | - | 2,620,036 |
| Aug 29, 2025 | 10.24 | 10.25 | 10.23 | 10.25 | 10.25 | 0.20% | 2,042,440 |
| Aug 28, 2025 | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | - | 1,579,779 |
| Aug 27, 2025 | 10.24 | 10.25 | 10.23 | 10.23 | 10.23 | -0.20% | 2,772,962 |
| Aug 26, 2025 | 10.25 | 10.25 | 10.23 | 10.25 | 10.25 | 0.10% | 2,150,954 |
| Aug 25, 2025 | 10.24 | 10.25 | 10.23 | 10.24 | 10.24 | 0.10% | 1,997,223 |
| Aug 22, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | - | 1,704,131 |
| Aug 21, 2025 | 10.23 | 10.25 | 10.22 | 10.23 | 10.23 | - | 2,811,429 |
| Aug 20, 2025 | 10.22 | 10.24 | 10.22 | 10.23 | 10.23 | 0.10% | 2,401,002 |
| Aug 19, 2025 | 10.21 | 10.23 | 10.20 | 10.22 | 10.22 | 0.20% | 6,080,867 |
| Aug 18, 2025 | 10.21 | 10.22 | 10.20 | 10.20 | 10.20 | -0.10% | 2,600,720 |
| Aug 15, 2025 | 10.19 | 10.22 | 10.18 | 10.21 | 10.21 | 0.20% | 6,657,318 |
| Aug 14, 2025 | 10.20 | 10.21 | 10.19 | 10.19 | 10.19 | -0.10% | 3,960,629 |
| Aug 13, 2025 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | - | 3,095,014 |
| Aug 12, 2025 | 10.21 | 10.22 | 10.20 | 10.20 | 10.20 | -0.10% | 4,591,719 |
| Aug 11, 2025 | 10.21 | 10.23 | 10.20 | 10.21 | 10.21 | 0.10% | 6,132,750 |
| Aug 8, 2025 | 10.35 | 10.37 | 10.20 | 10.20 | 10.20 | -1.35% | 12,478,841 |
| Aug 7, 2025 | 10.39 | 10.40 | 10.28 | 10.34 | 10.34 | -0.48% | 3,875,229 |
| Aug 6, 2025 | 10.41 | 10.45 | 10.37 | 10.39 | 10.39 | 0.10% | 3,494,254 |
| Aug 5, 2025 | 10.33 | 10.42 | 10.33 | 10.38 | 10.38 | 0.19% | 2,669,769 |
| Aug 4, 2025 | 10.50 | 10.50 | 10.36 | 10.36 | 10.36 | -0.29% | 4,576,831 |
| Aug 1, 2025 | 10.38 | 10.48 | 10.30 | 10.39 | 10.39 | -0.86% | 9,360,190 |
| 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 |