Olo Inc. (OLO)
NYSE: OLO · Real-Time Price · USD
4.840
-0.030 (-0.62%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2024 | 5.16 | 5.24 | 5.02 | 5.03 | 5.03 | -0.98% | 1,192,893 |
| Aug 6, 2024 | 5.05 | 5.17 | 5.00 | 5.08 | 5.08 | 1.20% | 1,304,892 |
| Aug 5, 2024 | 4.90 | 5.08 | 4.85 | 5.02 | 5.02 | -4.38% | 2,222,676 |
| Aug 2, 2024 | 5.19 | 5.27 | 5.04 | 5.25 | 5.25 | -2.78% | 2,490,437 |
| Aug 1, 2024 | 5.85 | 5.85 | 5.30 | 5.40 | 5.40 | 12.97% | 4,188,066 |
| Jul 31, 2024 | 4.86 | 4.87 | 4.74 | 4.78 | 4.78 | -1.24% | 1,540,861 |
| Jul 30, 2024 | 4.68 | 4.85 | 4.68 | 4.84 | 4.84 | 3.86% | 1,112,764 |
| Jul 29, 2024 | 4.82 | 4.86 | 4.65 | 4.66 | 4.66 | -2.92% | 845,352 |
| Jul 26, 2024 | 4.90 | 4.90 | 4.77 | 4.80 | 4.80 | - | 934,627 |
| Jul 25, 2024 | 4.76 | 4.91 | 4.73 | 4.80 | 4.80 | 1.91% | 1,318,676 |
| Jul 24, 2024 | 4.79 | 4.83 | 4.71 | 4.71 | 4.71 | -2.69% | 784,909 |
| Jul 23, 2024 | 4.80 | 4.91 | 4.77 | 4.84 | 4.84 | -0.21% | 728,416 |
| Jul 22, 2024 | 4.78 | 4.88 | 4.73 | 4.85 | 4.85 | 1.68% | 1,083,607 |
| Jul 19, 2024 | 4.80 | 4.84 | 4.73 | 4.77 | 4.77 | -0.63% | 811,819 |
| Jul 18, 2024 | 4.88 | 5.00 | 4.78 | 4.80 | 4.80 | -2.24% | 1,067,431 |
| Jul 17, 2024 | 4.85 | 4.91 | 4.82 | 4.91 | 4.91 | 0.61% | 1,408,516 |
| Jul 16, 2024 | 4.67 | 4.90 | 4.67 | 4.88 | 4.88 | 6.09% | 980,128 |
| Jul 15, 2024 | 4.58 | 4.65 | 4.53 | 4.60 | 4.60 | 1.32% | 769,512 |
| Jul 12, 2024 | 4.45 | 4.57 | 4.45 | 4.54 | 4.54 | 2.71% | 883,114 |
| Jul 11, 2024 | 4.35 | 4.44 | 4.32 | 4.42 | 4.42 | 4.00% | 1,001,299 |
| Jul 10, 2024 | 4.27 | 4.27 | 4.20 | 4.25 | 4.25 | -0.47% | 630,588 |
| Jul 9, 2024 | 4.32 | 4.35 | 4.23 | 4.27 | 4.27 | -1.84% | 549,026 |
| Jul 8, 2024 | 4.32 | 4.37 | 4.22 | 4.35 | 4.35 | 1.40% | 930,327 |
| Jul 5, 2024 | 4.26 | 4.30 | 4.22 | 4.29 | 4.29 | 0.23% | 600,347 |
| Jul 3, 2024 | 4.28 | 4.35 | 4.27 | 4.28 | 4.28 | -0.47% | 330,135 |
| Jul 2, 2024 | 4.33 | 4.35 | 4.26 | 4.30 | 4.30 | -0.46% | 462,489 |
| Jul 1, 2024 | 4.42 | 4.45 | 4.25 | 4.32 | 4.32 | -2.26% | 782,586 |
| Jun 28, 2024 | 4.41 | 4.49 | 4.31 | 4.42 | 4.42 | 1.38% | 2,482,243 |
| Jun 27, 2024 | 4.34 | 4.41 | 4.34 | 4.36 | 4.36 | 0.69% | 554,103 |
| Jun 26, 2024 | 4.32 | 4.37 | 4.29 | 4.33 | 4.33 | 0.23% | 574,548 |
| Jun 25, 2024 | 4.34 | 4.38 | 4.30 | 4.32 | 4.32 | -0.92% | 396,914 |
| Jun 24, 2024 | 4.47 | 4.50 | 4.36 | 4.36 | 4.36 | -2.24% | 628,083 |
| Jun 21, 2024 | 4.50 | 4.50 | 4.38 | 4.46 | 4.46 | - | 1,212,232 |
| Jun 20, 2024 | 4.36 | 4.46 | 4.34 | 4.46 | 4.46 | 2.29% | 537,560 |
| Jun 18, 2024 | 4.43 | 4.51 | 4.36 | 4.36 | 4.36 | -2.02% | 692,409 |
| Jun 17, 2024 | 4.41 | 4.49 | 4.40 | 4.45 | 4.45 | 0.45% | 804,265 |
| Jun 14, 2024 | 4.47 | 4.48 | 4.40 | 4.43 | 4.43 | -1.77% | 605,361 |
| Jun 13, 2024 | 4.58 | 4.59 | 4.43 | 4.51 | 4.51 | -1.96% | 840,754 |
| Jun 12, 2024 | 4.56 | 4.68 | 4.55 | 4.60 | 4.60 | 4.07% | 1,026,784 |
| Jun 11, 2024 | 4.43 | 4.45 | 4.38 | 4.42 | 4.42 | -1.78% | 851,491 |
| Jun 10, 2024 | 4.37 | 4.51 | 4.35 | 4.50 | 4.50 | 1.35% | 1,468,838 |
| Jun 7, 2024 | 4.47 | 4.53 | 4.42 | 4.44 | 4.44 | -1.33% | 916,718 |
| Jun 6, 2024 | 4.55 | 4.60 | 4.42 | 4.50 | 4.50 | -1.32% | 1,118,023 |
| Jun 5, 2024 | 4.56 | 4.61 | 4.51 | 4.56 | 4.56 | 0.22% | 621,223 |
| Jun 4, 2024 | 4.52 | 4.59 | 4.51 | 4.55 | 4.55 | -0.22% | 864,841 |
| Jun 3, 2024 | 4.63 | 4.66 | 4.50 | 4.56 | 4.56 | -0.44% | 1,478,853 |
| May 31, 2024 | 4.55 | 4.63 | 4.52 | 4.58 | 4.58 | 1.55% | 941,794 |
| May 30, 2024 | 4.56 | 4.59 | 4.48 | 4.51 | 4.51 | -1.10% | 650,301 |
| May 29, 2024 | 4.55 | 4.60 | 4.50 | 4.56 | 4.56 | -1.72% | 694,853 |
| May 28, 2024 | 4.61 | 4.72 | 4.57 | 4.64 | 4.64 | 0.65% | 1,047,527 |
| May 24, 2024 | 4.63 | 4.65 | 4.56 | 4.61 | 4.61 | -0.65% | 1,017,053 |
| May 23, 2024 | 4.71 | 4.73 | 4.57 | 4.64 | 4.64 | -1.49% | 1,555,941 |
| May 22, 2024 | 4.63 | 4.75 | 4.63 | 4.71 | 4.71 | 0.64% | 926,342 |
| May 21, 2024 | 4.76 | 4.79 | 4.63 | 4.68 | 4.68 | -2.30% | 851,419 |
| May 20, 2024 | 4.88 | 4.88 | 4.73 | 4.79 | 4.79 | -1.84% | 753,973 |
| May 17, 2024 | 4.95 | 4.96 | 4.85 | 4.88 | 4.88 | -1.21% | 728,404 |
| May 16, 2024 | 4.73 | 4.97 | 4.73 | 4.94 | 4.94 | 3.35% | 1,254,787 |
| May 15, 2024 | 4.93 | 4.94 | 4.75 | 4.78 | 4.78 | -1.65% | 1,035,006 |
| May 14, 2024 | 4.74 | 4.93 | 4.74 | 4.86 | 4.86 | 4.07% | 1,311,887 |
| May 13, 2024 | 4.62 | 4.72 | 4.58 | 4.67 | 4.67 | 1.08% | 2,520,177 |
| May 10, 2024 | 4.76 | 4.80 | 4.58 | 4.62 | 4.62 | -2.74% | 900,291 |
| May 9, 2024 | 4.72 | 4.85 | 4.65 | 4.75 | 4.75 | 1.06% | 1,738,759 |
| May 8, 2024 | 5.15 | 5.59 | 4.61 | 4.70 | 4.70 | 0.21% | 2,568,554 |
| May 7, 2024 | 4.87 | 4.87 | 4.69 | 4.69 | 4.69 | -3.70% | 720,654 |
| May 6, 2024 | 4.82 | 4.91 | 4.80 | 4.87 | 4.87 | 1.67% | 897,209 |
| May 3, 2024 | 4.94 | 4.97 | 4.78 | 4.79 | 4.79 | -0.83% | 520,040 |