Olo Inc. (OLO)
NYSE: OLO · Real-Time Price · USD
4.760
+0.100 (2.15%)
Oct 11, 2024, 4:00 PM EDT - Market closed

Olo Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 11, 20244.644.774.644.764.762.15%467,201
Oct 10, 20244.594.674.564.664.66-369,686
Oct 9, 20244.704.754.654.664.66-0.85%352,290
Oct 8, 20244.654.714.594.704.701.29%639,081
Oct 7, 20244.744.744.594.644.64-2.32%500,403
Oct 4, 20244.794.804.714.754.751.06%415,235
Oct 3, 20244.744.774.664.704.70-1.67%473,545
Oct 2, 20244.814.844.724.784.78-1.24%616,719
Oct 1, 20244.914.924.814.844.84-2.42%544,280
Sep 30, 20244.854.974.844.964.961.43%460,305
Sep 27, 20244.884.954.854.894.891.03%705,135
Sep 26, 20244.954.984.794.844.84-0.62%571,919
Sep 25, 20245.035.034.844.874.87-3.56%698,553
Sep 24, 20245.115.114.985.055.05-0.39%659,555
Sep 23, 20245.195.245.075.075.07-1.93%526,956
Sep 20, 20245.175.355.115.175.17-1,864,604
Sep 19, 20245.005.195.005.175.174.87%728,919
Sep 18, 20244.915.024.844.934.930.20%914,164
Sep 17, 20244.964.984.864.924.920.41%730,755
Sep 16, 20244.844.974.844.904.901.87%719,122
Sep 13, 20244.784.864.754.814.811.91%743,989
Sep 12, 20244.714.774.694.724.720.64%631,003
Sep 11, 20244.694.744.624.694.69-1.05%625,682
Sep 10, 20244.894.954.704.744.74-3.27%529,891
Sep 9, 20244.885.014.874.904.90-0.41%827,720
Sep 6, 20245.105.134.874.924.92-3.15%1,036,611
Sep 5, 20245.105.145.055.085.08-0.59%469,392
Sep 4, 20245.125.215.065.115.11-0.58%611,224
Sep 3, 20245.235.275.125.145.14-2.10%709,741
Aug 30, 20245.365.365.165.255.25-1.32%829,321
Aug 29, 20245.315.365.245.325.321.33%801,613
Aug 28, 20245.295.325.185.255.25-0.94%773,368
Aug 27, 20245.395.465.255.305.30-2.21%811,198
Aug 26, 20245.565.625.415.425.42-1.63%634,455
Aug 23, 20245.505.565.425.515.511.10%796,326
Aug 22, 20245.605.645.435.455.45-2.85%732,199
Aug 21, 20245.605.635.545.615.611.08%655,574
Aug 20, 20245.465.575.455.555.551.65%947,689
Aug 19, 20245.315.465.255.465.463.61%860,553
Aug 16, 20245.255.295.215.275.27-0.19%4,377,430
Aug 15, 20245.245.285.195.285.282.92%1,064,028
Aug 14, 20245.345.405.095.135.13-3.75%1,467,804
Aug 13, 20245.155.345.135.335.334.72%969,653
Aug 12, 20245.105.165.025.095.09-0.39%1,025,457
Aug 9, 20245.245.295.075.115.11-2.11%1,196,765
Aug 8, 20245.095.255.085.225.223.78%1,128,590
Aug 7, 20245.165.245.025.035.03-0.98%1,192,893
Aug 6, 20245.055.175.005.085.081.20%1,304,892
Aug 5, 20244.905.084.855.025.02-4.38%2,222,676
Aug 2, 20245.195.275.045.255.25-2.78%2,490,437
Aug 1, 20245.855.855.305.405.4012.97%4,188,066
Jul 31, 20244.864.874.744.784.78-1.24%1,540,861
Jul 30, 20244.684.854.684.844.843.86%1,112,764
Jul 29, 20244.824.864.654.664.66-2.92%845,352
Jul 26, 20244.904.904.774.804.80-934,627
Jul 25, 20244.764.914.734.804.801.91%1,318,676
Jul 24, 20244.794.834.714.714.71-2.69%784,909
Jul 23, 20244.804.914.774.844.84-0.21%728,416
Jul 22, 20244.784.884.734.854.851.68%1,083,607
Jul 19, 20244.804.844.734.774.77-0.63%811,819
Jul 18, 20244.885.004.784.804.80-2.24%1,067,431
Jul 17, 20244.854.914.824.914.910.61%1,408,516
Jul 16, 20244.674.904.674.884.886.09%980,128
Jul 15, 20244.584.654.534.604.601.32%769,512
Jul 12, 20244.454.574.454.544.542.71%883,114
Jul 11, 20244.354.444.324.424.424.00%1,001,299
Jul 10, 20244.274.274.204.254.25-0.47%630,588
Jul 9, 20244.324.354.234.274.27-1.84%549,026
Jul 8, 20244.324.374.224.354.351.40%930,327
Jul 5, 20244.264.304.224.294.290.23%600,347
Jul 3, 20244.284.354.274.284.28-0.47%330,135
Jul 2, 20244.334.354.264.304.30-0.46%462,489
Jul 1, 20244.424.454.254.324.32-2.26%782,586
Jun 28, 20244.414.494.314.424.421.38%2,482,243
Jun 27, 20244.344.414.344.364.360.69%554,103
Jun 26, 20244.324.374.294.334.330.23%574,548
Jun 25, 20244.344.384.304.324.32-0.92%396,914
Jun 24, 20244.474.504.364.364.36-2.24%628,083
Jun 21, 20244.504.504.384.464.46-1,212,232
Jun 20, 20244.364.464.344.464.462.29%537,560
Jun 18, 20244.434.514.364.364.36-2.02%692,409
Jun 17, 20244.414.494.404.454.450.45%804,265
Jun 14, 20244.474.484.404.434.43-1.77%605,361
Jun 13, 20244.584.594.434.514.51-1.96%840,754
Jun 12, 20244.564.684.554.604.604.07%1,026,784
Jun 11, 20244.434.454.384.424.42-1.78%851,491
Jun 10, 20244.374.514.354.504.501.35%1,468,838
Jun 7, 20244.474.534.424.444.44-1.33%916,718
Jun 6, 20244.554.604.424.504.50-1.32%1,118,023
Jun 5, 20244.564.614.514.564.560.22%621,223
Jun 4, 20244.524.594.514.554.55-0.22%864,841
Jun 3, 20244.634.664.504.564.56-0.44%1,478,853
May 31, 20244.554.634.524.584.581.55%941,794
May 30, 20244.564.594.484.514.51-1.10%650,301
May 29, 20244.554.604.504.564.56-1.72%694,853
May 28, 20244.614.724.574.644.640.65%1,047,527
May 24, 20244.634.654.564.614.61-0.65%1,017,053
May 23, 20244.714.734.574.644.64-1.49%1,555,941
May 22, 20244.634.754.634.714.710.64%926,342
May 21, 20244.764.794.634.684.68-2.30%851,419