Australia markets closed

Ollie's Bargain Outlet Holdings, Inc. (OLLI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
87.09-3.18 (-3.52%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Oct 202089.6290.2986.6287.0987.09586,800
29 Oct 202091.2892.2290.1090.2790.27477,200
28 Oct 202091.2393.2490.5191.0891.08586,500
27 Oct 202091.6192.4391.1992.1492.14357,300
26 Oct 202092.1893.2190.1291.3291.32433,400
23 Oct 202092.4793.0191.1092.9592.95413,300
22 Oct 202092.1093.1691.5092.5092.50586,300
21 Oct 202092.7993.2391.0691.6791.67520,300
20 Oct 202093.6594.8692.1893.0093.00431,400
19 Oct 202096.0096.5092.3392.4292.42592,500
16 Oct 202093.9795.6693.4594.9994.99463,100
15 Oct 202091.8593.9591.6793.6993.69479,900
14 Oct 202094.7295.5792.5793.2593.25521,400
13 Oct 202093.7395.8193.3394.5494.54502,100
12 Oct 202095.1595.5692.2592.9892.98537,100
09 Oct 202095.0095.2593.4194.7894.78406,500
08 Oct 202094.4994.8992.5493.3893.38590,100
07 Oct 202092.2293.5391.4393.1493.14647,500
06 Oct 202092.2093.3290.0990.4990.49919,000
05 Oct 202089.2492.5989.2492.2192.21868,400
02 Oct 202085.5589.5085.5588.7888.78744,600
01 Oct 202088.0089.4887.0688.2488.24762,500
30 Sep 202089.0789.0785.7587.3587.35840,000
29 Sep 202088.0590.6687.4487.9687.96694,500
28 Sep 202088.3388.8686.6787.5287.52506,200
25 Sep 202087.6888.0585.6087.5387.53576,200
24 Sep 202085.2189.4184.4187.5887.58618,600
23 Sep 202087.6089.1186.3986.5586.55604,900
22 Sep 202086.3688.1186.0987.7087.70690,700
21 Sep 202083.0885.9583.0885.8885.88741,600
18 Sep 202085.0385.4883.0884.4384.431,012,400
17 Sep 202084.0085.8283.2984.1984.191,102,500
16 Sep 202088.0388.2184.3184.6284.621,402,400
15 Sep 202086.7189.7286.6387.9287.92984,300
14 Sep 202090.0090.7084.5785.5285.521,334,900
11 Sep 202092.5292.8588.0688.6288.62938,300
10 Sep 202092.6994.5891.3291.6591.65804,500
09 Sep 202091.6692.3089.5991.5391.53645,100
08 Sep 202090.2192.2989.7690.0290.02695,700
04 Sep 202093.4894.2289.2192.6492.64879,800
03 Sep 202094.8195.6192.2693.0393.03936,600
02 Sep 202095.2697.5091.8295.3095.301,277,000
01 Sep 202095.5096.6494.3494.6294.621,033,200
31 Aug 202097.1197.3093.3995.5495.541,653,700
28 Aug 2020102.60104.7796.6197.1297.123,252,700
27 Aug 2020110.76111.82106.94106.99106.991,801,100
26 Aug 2020109.65112.58108.80110.71110.711,179,700
25 Aug 2020106.00110.64105.15109.20109.201,008,100
24 Aug 2020110.69110.97104.04105.34105.341,477,300
21 Aug 2020106.15109.83105.51109.30109.301,153,500
20 Aug 2020104.24108.43103.50106.40106.401,035,500
19 Aug 2020104.64107.31102.19105.09105.091,156,500
18 Aug 2020107.62108.19100.59104.11104.111,533,900
17 Aug 2020104.20109.99103.23107.14107.142,100,100
14 Aug 2020102.78104.23102.15103.94103.94638,700
13 Aug 2020103.15104.05101.76102.67102.67710,000
12 Aug 2020104.32105.57101.70103.11103.111,258,700
11 Aug 2020103.34103.79101.29103.75103.751,597,500
10 Aug 2020102.80102.97101.04102.89102.89915,900
07 Aug 2020103.05103.25101.28102.85102.85825,100
06 Aug 2020103.55104.13101.99103.13103.13828,000
05 Aug 2020104.13104.72100.55103.23103.23813,600
04 Aug 2020102.79104.56101.96103.71103.71743,500
03 Aug 2020106.00106.00102.88103.27103.27724,400
31 Jul 2020107.57108.00103.65105.10105.10614,000
30 Jul 2020106.29107.94105.61106.80106.80410,000
29 Jul 2020106.00108.04106.00106.83106.83554,700
28 Jul 2020108.44108.75105.04105.32105.32583,000
27 Jul 2020106.92108.65105.32107.80107.801,037,300
24 Jul 2020101.72107.24100.63105.75105.751,496,500
23 Jul 2020108.20109.74102.00102.78102.781,816,500
22 Jul 2020101.73110.1799.80108.81108.813,785,100
21 Jul 202097.0499.7696.2498.6098.601,095,300
20 Jul 202095.7896.6194.6296.1796.171,114,000
17 Jul 202096.2696.5094.1296.1596.151,444,800
16 Jul 202093.0396.5793.0396.1296.121,489,000
15 Jul 202095.9596.7593.0495.1395.131,092,000
14 Jul 202094.2595.6893.4394.8194.81994,700
13 Jul 2020100.02101.8194.0194.1494.141,249,700
10 Jul 202099.56101.4098.68100.26100.26662,400
09 Jul 2020100.78101.5198.62100.30100.301,292,700
08 Jul 202098.63101.0097.50100.88100.881,381,800
07 Jul 202098.15100.5897.0798.7398.731,760,100
06 Jul 202094.2799.6294.2499.3799.371,879,000
02 Jul 202097.1997.2892.5793.3093.301,686,500
01 Jul 202098.2998.2994.8895.4495.441,342,400
30 Jun 202099.60100.1996.4597.6597.651,516,600
29 Jun 2020100.05100.9597.9699.0599.051,072,100
26 Jun 2020100.56102.6697.8698.4898.481,286,600
25 Jun 202098.0899.8798.0099.1099.10959,200
24 Jun 2020101.81102.5897.5697.9497.941,153,100
23 Jun 2020104.36104.73101.09101.98101.981,139,000
22 Jun 2020102.52104.49101.66103.84103.841,001,600
19 Jun 2020104.89105.20101.56102.09102.091,496,900
18 Jun 202098.23103.8597.96102.58102.581,631,900
17 Jun 202096.0498.7095.1098.6198.611,704,400
16 Jun 202095.8497.5494.9097.5297.522,183,500
15 Jun 202089.5594.0088.8692.8192.811,242,000
12 Jun 202092.9993.4089.7291.2391.231,118,600
11 Jun 202089.6392.1988.0990.7490.741,343,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...