Olo Inc. (OLO)
NYSE: OLO · Real-Time Price · USD
8.92
+0.10 (1.13%)
At close: Jun 6, 2025, 4:00 PM
8.81
-0.11 (-1.23%)
After-hours: Jun 6, 2025, 7:30 PM EDT

Olo Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20258.949.218.828.928.921.13%1,753,315
Jun 5, 20258.848.898.698.828.82-0.68%1,532,519
Jun 4, 20258.588.918.578.888.883.02%905,492
Jun 3, 20258.528.668.438.628.621.77%1,112,925
Jun 2, 20258.688.768.388.478.47-2.76%1,290,427
May 30, 20258.728.828.628.718.71-0.23%1,273,059
May 29, 20259.169.168.728.738.73-3.11%1,093,808
May 28, 20259.059.278.959.019.01-0.55%1,782,209
May 27, 20258.879.168.859.069.063.54%1,121,265
May 23, 20258.608.828.448.758.75-0.57%990,153
May 22, 20258.818.958.788.808.80-0.56%1,173,630
May 21, 20259.019.188.778.858.85-2.43%1,395,249
May 20, 20258.899.238.899.079.071.11%1,495,318
May 19, 20258.949.138.858.978.97-2.07%1,625,636
May 16, 20259.229.399.129.169.16-0.65%1,765,524
May 15, 20259.429.469.119.229.22-2.54%1,699,674
May 14, 20259.589.649.309.469.46-2.47%3,171,959
May 13, 20259.209.789.109.709.705.90%3,218,074
May 12, 20258.889.248.749.169.165.90%2,672,338
May 9, 20257.978.837.778.658.657.45%3,644,034
May 8, 20257.588.187.568.058.057.48%3,507,087
May 7, 20257.457.637.427.497.491.08%2,134,748
May 6, 20257.197.467.157.417.410.95%2,207,306
May 5, 20257.167.396.997.347.340.82%2,112,905
May 2, 20257.127.327.037.287.282.25%2,372,643
May 1, 20256.907.236.687.127.1214.84%4,104,057
Apr 30, 20256.196.236.136.206.20-1.74%1,001,652
Apr 29, 20256.336.386.286.316.31-0.16%803,804
Apr 28, 20256.276.396.206.326.320.96%985,292
Apr 25, 20256.176.266.146.266.260.64%647,066
Apr 24, 20256.056.236.026.226.223.49%1,053,590
Apr 23, 20256.176.225.956.016.01-0.17%1,554,914
Apr 22, 20255.946.035.936.026.022.73%1,254,501
Apr 21, 20256.006.015.755.865.86-3.30%1,060,337
Apr 17, 20256.026.095.966.066.060.50%984,662
Apr 16, 20256.046.165.966.036.03-1.31%677,877
Apr 15, 20256.066.196.046.116.110.66%647,657
Apr 14, 20256.316.356.036.076.07-1.62%706,961
Apr 11, 20256.106.185.946.176.171.15%1,014,692
Apr 10, 20256.196.276.006.106.10-3.33%1,428,647
Apr 9, 20255.806.465.766.316.318.05%1,632,860
Apr 8, 20256.106.125.715.845.84-0.85%1,549,099
Apr 7, 20255.606.295.515.895.890.68%2,413,467
Apr 4, 20255.675.965.545.855.85-0.34%2,588,869
Apr 3, 20255.815.985.765.875.87-5.17%1,589,152
Apr 2, 20256.076.246.026.196.19-1,166,551
Apr 1, 20256.026.205.966.196.192.48%1,257,609
Mar 31, 20256.066.085.966.046.04-1.79%1,130,277
Mar 28, 20256.406.406.136.156.15-4.21%761,862
Mar 27, 20256.426.506.326.426.42-0.16%780,354