Australia markets open in 5 hours 58 minutes

Olo Inc. (OLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.17-0.06 (-0.45%)
As of 02:00PM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202213.4513.6012.8913.1713.17756,974
10 Aug 202213.1413.3212.9613.2313.231,684,400
09 Aug 202213.1213.2712.4812.5312.53866,200
08 Aug 202213.5513.9213.1213.2313.232,588,200
05 Aug 202213.7713.9013.2113.4613.462,644,000
04 Aug 202213.6814.0813.2214.0514.051,389,500
03 Aug 202212.0013.7512.0013.7113.711,796,800
02 Aug 202210.9411.8010.9411.7911.791,385,600
01 Aug 202210.6411.0910.3511.0011.003,574,900
29 July 202210.6210.7410.3110.7110.71768,800
28 July 202210.6210.8510.3610.6810.68860,900
27 July 202210.5210.7910.4910.6010.602,276,800
26 July 202211.5811.5810.1810.5010.502,782,200
25 July 202211.8911.9811.5811.8011.80897,300
22 July 202212.0312.1811.6611.8711.871,312,800
21 July 202212.2312.4111.9412.1212.12781,500
20 July 202211.0812.4111.0412.2612.261,094,600
19 July 202210.9111.0710.6811.0011.00672,400
18 July 202210.2810.9410.2010.6910.691,060,200
15 July 202210.1310.279.6910.1810.18639,200
14 July 202210.1510.299.779.909.90581,000
13 July 202210.2410.5910.1010.2810.28576,000
12 July 202210.7710.9710.3810.5010.50655,800
11 July 202211.1811.2910.6510.6910.69653,200
08 July 202211.1911.4811.0611.2511.25508,300
07 July 202211.1011.4310.9511.3511.35563,300
06 July 202211.0911.2310.8211.0111.01680,700
05 July 202210.3211.0710.2211.0711.07816,300
01 July 20229.8410.499.7210.4810.48851,800
30 June 20229.9710.199.449.879.871,303,200
29 June 202210.2810.289.8510.0810.081,570,200
28 June 202210.7210.7310.2410.3110.311,417,800
27 June 202210.1010.6910.0310.6210.621,536,900
24 June 202210.0610.519.9910.0910.0912,962,300
23 June 20229.4710.029.3810.0110.011,384,400
22 June 20229.389.749.299.419.411,651,100
21 June 202210.1410.449.479.579.571,483,300
17 June 20229.3310.149.2410.0410.043,633,700
16 June 20229.099.568.849.199.191,325,700
15 June 20229.259.699.129.499.491,490,800
14 June 20229.569.619.119.179.171,233,100
13 June 20229.509.949.359.509.502,751,100
10 June 202210.4010.569.9410.0210.02852,100
09 June 202210.8910.9810.5010.6210.621,547,800
08 June 202211.0111.2410.8911.0811.081,095,300
07 June 202210.6111.1610.6011.0911.091,154,400
06 June 202211.0411.4410.5710.7810.781,491,700
03 June 202211.2411.2610.6910.7410.74635,200
02 June 202210.6011.5910.6011.4311.43936,400
01 June 202210.5310.7610.1510.6010.601,069,900
31 May 202211.4411.4410.5510.6510.651,334,800
27 May 202210.8211.4910.8011.4411.441,173,400
26 May 202210.4611.2210.2910.7210.721,057,600
25 May 202210.2310.6710.1310.5910.59940,100
24 May 202210.8710.9010.0910.2110.21971,800
23 May 202211.1011.1610.5711.1211.12960,500
20 May 202211.0211.2410.5911.1511.151,618,800
19 May 202210.7011.1910.6710.9010.901,546,700
18 May 202210.9911.2810.5210.7910.791,365,700
17 May 202211.1211.3210.6411.1411.141,977,000
16 May 202211.5811.8410.7410.8310.831,324,600
13 May 202211.2812.2411.1311.7711.772,125,400
12 May 20229.5012.009.5011.2111.212,996,500
11 May 20228.2010.178.119.699.694,301,300
10 May 20229.709.858.648.908.902,668,700
09 May 202210.1410.219.319.489.482,746,400
06 May 202210.6410.759.8410.3810.382,076,500
05 May 202210.9710.9710.4010.6910.691,459,900
04 May 202210.7311.1510.1211.1411.141,801,600
03 May 202210.9511.1010.5810.8110.811,088,000
02 May 202210.5911.0010.4210.9610.961,252,300
29 Apr 202210.9511.5510.6710.6910.691,268,200
28 Apr 202210.7011.3710.5111.2311.231,165,900
27 Apr 202210.5110.9010.5110.6710.672,251,900
26 Apr 202211.0411.0410.4210.6210.621,772,300
25 Apr 202210.2111.2310.2111.0311.031,779,400
22 Apr 202210.6810.9110.1310.2110.211,231,100
21 Apr 202211.6311.9110.5910.7010.701,295,900
20 Apr 202211.9611.9811.3111.4011.40994,000
19 Apr 202211.2612.0311.1811.8511.851,075,500
18 Apr 202211.7811.8510.9811.2411.241,694,000
14 Apr 202212.0012.0111.6011.7811.781,796,400
13 Apr 202211.7212.2211.5312.0612.06857,300
12 Apr 202212.3312.6411.7311.8411.841,072,700
11 Apr 202212.0012.3911.6412.0812.081,553,600
08 Apr 202212.4912.5812.1012.2212.22748,800
07 Apr 202213.0513.4412.2912.5812.581,533,000
06 Apr 202213.4213.4312.6013.1413.141,531,600
05 Apr 202214.0514.0613.2013.7213.721,420,000
04 Apr 202213.7814.2913.6713.9913.991,351,600
01 Apr 202213.2213.9013.1913.7913.791,235,700
31 Mar 202213.1213.5212.9113.2513.251,078,300
30 Mar 202213.3713.5512.9713.2313.231,135,700
29 Mar 202212.8513.7112.8313.5613.561,168,900
28 Mar 202212.5813.0012.1112.6312.63900,800
25 Mar 202213.1913.2412.3512.5212.521,399,300
24 Mar 202213.3113.6012.7713.1613.161,179,300
23 Mar 202213.3313.8112.9513.2513.251,127,100
22 Mar 202213.0113.8012.9413.5913.592,224,000
21 Mar 202213.4013.7312.8113.0513.052,035,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...