Olo Inc. (OLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 4.6300 | 4.7450 | 4.6600 | 4.7100 | 4.7100 | 188,522 |
| 21 May 2024 | 4.7600 | 4.7900 | 4.6300 | 4.6800 | 4.6800 | 851,400 |
| 20 May 2024 | 4.8800 | 4.8800 | 4.7300 | 4.7900 | 4.7900 | 754,000 |
| 17 May 2024 | 4.9500 | 4.9550 | 4.8450 | 4.8800 | 4.8800 | 728,300 |
| 16 May 2024 | 4.7300 | 4.9700 | 4.7300 | 4.9400 | 4.9400 | 1,254,800 |
| 15 May 2024 | 4.9300 | 4.9400 | 4.7500 | 4.7800 | 4.7800 | 1,035,000 |
| 14 May 2024 | 4.7400 | 4.9300 | 4.7400 | 4.8600 | 4.8600 | 1,311,900 |
| 13 May 2024 | 4.6200 | 4.7200 | 4.5750 | 4.6700 | 4.6700 | 2,520,100 |
| 10 May 2024 | 4.7600 | 4.7950 | 4.5800 | 4.6200 | 4.6200 | 900,200 |
| 09 May 2024 | 4.7200 | 4.8500 | 4.6500 | 4.7500 | 4.7500 | 1,738,800 |
| 08 May 2024 | 5.1500 | 5.5900 | 4.6100 | 4.7000 | 4.7000 | 2,568,600 |
| 07 May 2024 | 4.8700 | 4.8700 | 4.6900 | 4.6900 | 4.6900 | 720,700 |
| 06 May 2024 | 4.8200 | 4.9100 | 4.8000 | 4.8700 | 4.8700 | 897,200 |
| 03 May 2024 | 4.9400 | 4.9700 | 4.7800 | 4.7900 | 4.7900 | 520,000 |
| 02 May 2024 | 4.9900 | 4.9900 | 4.8200 | 4.8300 | 4.8300 | 557,800 |
| 01 May 2024 | 4.8200 | 5.1150 | 4.8200 | 4.9200 | 4.9200 | 1,237,600 |
| 30 Apr 2024 | 4.8800 | 4.9450 | 4.7900 | 4.8000 | 4.8000 | 865,800 |
| 29 Apr 2024 | 5.0300 | 5.0900 | 4.9150 | 4.9300 | 4.9300 | 774,200 |
| 26 Apr 2024 | 4.8900 | 5.0200 | 4.8300 | 5.0000 | 5.0000 | 731,100 |
| 25 Apr 2024 | 4.8300 | 4.8900 | 4.8100 | 4.8400 | 4.8400 | 928,900 |
| 24 Apr 2024 | 4.9100 | 4.9500 | 4.8700 | 4.9100 | 4.9100 | 1,241,100 |
| 23 Apr 2024 | 4.6900 | 4.9400 | 4.6900 | 4.9200 | 4.9200 | 1,327,100 |
| 22 Apr 2024 | 4.7100 | 4.7300 | 4.6500 | 4.7000 | 4.7000 | 908,000 |
| 19 Apr 2024 | 4.6700 | 4.7400 | 4.6400 | 4.6700 | 4.6700 | 623,900 |
| 18 Apr 2024 | 4.7300 | 4.8100 | 4.6800 | 4.6900 | 4.6900 | 852,000 |
| 17 Apr 2024 | 4.8700 | 4.8850 | 4.7200 | 4.7300 | 4.7300 | 598,600 |
| 16 Apr 2024 | 4.8400 | 4.9100 | 4.8000 | 4.8400 | 4.8400 | 814,700 |
| 15 Apr 2024 | 4.9900 | 5.0000 | 4.8400 | 4.8700 | 4.8700 | 721,200 |
| 12 Apr 2024 | 5.1000 | 5.1400 | 4.9500 | 4.9900 | 4.9900 | 681,300 |
| 11 Apr 2024 | 5.0500 | 5.1600 | 5.0250 | 5.1600 | 5.1600 | 1,029,000 |
| 10 Apr 2024 | 5.0800 | 5.1350 | 4.9800 | 5.0500 | 5.0500 | 920,700 |
| 09 Apr 2024 | 5.2100 | 5.3000 | 5.2000 | 5.2600 | 5.2600 | 735,600 |
| 08 Apr 2024 | 5.1800 | 5.2600 | 5.1500 | 5.2100 | 5.2100 | 694,800 |
| 05 Apr 2024 | 5.1100 | 5.1850 | 5.0900 | 5.1400 | 5.1400 | 964,600 |
| 04 Apr 2024 | 5.2700 | 5.3200 | 5.1400 | 5.1500 | 5.1500 | 737,100 |
| 03 Apr 2024 | 5.1800 | 5.2500 | 5.1500 | 5.1900 | 5.1900 | 653,600 |
| 02 Apr 2024 | 5.2800 | 5.2800 | 5.2050 | 5.2300 | 5.2300 | 610,200 |
| 01 Apr 2024 | 5.5100 | 5.5700 | 5.3450 | 5.3700 | 5.3700 | 553,000 |
| 28 Mar 2024 | 5.2900 | 5.6250 | 5.2900 | 5.4900 | 5.4900 | 856,300 |
| 27 Mar 2024 | 5.3100 | 5.3400 | 5.2250 | 5.2900 | 5.2900 | 699,000 |
| 26 Mar 2024 | 5.3100 | 5.3500 | 5.2200 | 5.2400 | 5.2400 | 662,300 |
| 25 Mar 2024 | 5.2000 | 5.3000 | 5.2000 | 5.2600 | 5.2600 | 709,500 |
| 22 Mar 2024 | 5.5000 | 5.5000 | 5.1950 | 5.2000 | 5.2000 | 976,600 |
| 21 Mar 2024 | 5.6100 | 5.6500 | 5.4700 | 5.5000 | 5.5000 | 1,201,400 |
| 20 Mar 2024 | 5.4800 | 5.5550 | 5.4100 | 5.5300 | 5.5300 | 650,200 |
| 19 Mar 2024 | 5.3400 | 5.5200 | 5.3250 | 5.5000 | 5.5000 | 878,100 |
| 18 Mar 2024 | 5.3700 | 5.4400 | 5.3400 | 5.3900 | 5.3900 | 530,800 |
| 15 Mar 2024 | 5.3700 | 5.4200 | 5.2700 | 5.3700 | 5.3700 | 1,213,000 |
| 14 Mar 2024 | 5.4000 | 5.5500 | 5.3900 | 5.4400 | 5.4400 | 1,114,200 |
| 13 Mar 2024 | 5.5100 | 5.6700 | 5.3700 | 5.4100 | 5.4100 | 1,035,500 |
| 12 Mar 2024 | 5.6100 | 5.6700 | 5.4900 | 5.5800 | 5.5800 | 941,700 |
| 11 Mar 2024 | 5.5400 | 5.7050 | 5.5400 | 5.6100 | 5.6100 | 1,063,100 |
| 08 Mar 2024 | 5.6300 | 5.8000 | 5.5800 | 5.5900 | 5.5900 | 896,500 |
| 07 Mar 2024 | 5.6700 | 5.7200 | 5.5600 | 5.5900 | 5.5900 | 729,800 |
| 06 Mar 2024 | 5.7000 | 5.7500 | 5.5200 | 5.5900 | 5.5900 | 1,480,700 |
| 05 Mar 2024 | 5.9500 | 5.9800 | 5.5900 | 5.6100 | 5.6100 | 954,000 |
| 04 Mar 2024 | 5.9400 | 6.0800 | 5.8050 | 6.0400 | 6.0400 | 1,001,600 |
| 01 Mar 2024 | 5.8100 | 5.9800 | 5.7500 | 5.9200 | 5.9200 | 706,400 |
| 29 Feb 2024 | 5.9400 | 5.9500 | 5.7550 | 5.8200 | 5.8200 | 1,002,700 |
| 28 Feb 2024 | 6.0100 | 6.1000 | 5.8300 | 5.8300 | 5.8300 | 705,100 |
| 27 Feb 2024 | 6.0900 | 6.1500 | 6.0000 | 6.1000 | 6.1000 | 914,000 |
| 26 Feb 2024 | 5.9600 | 6.0550 | 5.9100 | 6.0100 | 6.0100 | 1,073,300 |
| 23 Feb 2024 | 5.9700 | 6.1400 | 5.8800 | 5.9800 | 5.9800 | 1,504,600 |
| 22 Feb 2024 | 6.8400 | 6.8400 | 5.7750 | 5.9200 | 5.9200 | 3,743,800 |
| 21 Feb 2024 | 5.7900 | 5.8500 | 5.6600 | 5.7800 | 5.7800 | 1,519,100 |
| 20 Feb 2024 | 5.8200 | 5.8900 | 5.6900 | 5.8700 | 5.8700 | 858,700 |
| 16 Feb 2024 | 5.9000 | 6.0150 | 5.8500 | 5.9200 | 5.9200 | 1,802,400 |
| 15 Feb 2024 | 6.0000 | 6.0600 | 5.8400 | 5.9700 | 5.9700 | 1,031,300 |
| 14 Feb 2024 | 5.5900 | 6.0000 | 5.5500 | 5.9400 | 5.9400 | 1,242,400 |
| 13 Feb 2024 | 5.7000 | 5.8500 | 5.5700 | 5.5900 | 5.5900 | 1,081,800 |
| 12 Feb 2024 | 5.8100 | 6.1000 | 5.8100 | 5.9900 | 5.9900 | 1,355,500 |
| 09 Feb 2024 | 5.6600 | 5.8600 | 5.6600 | 5.8100 | 5.8100 | 914,300 |
| 08 Feb 2024 | 5.5100 | 5.6850 | 5.4900 | 5.6500 | 5.6500 | 581,800 |
| 07 Feb 2024 | 5.5000 | 5.5900 | 5.4550 | 5.5300 | 5.5300 | 817,300 |
| 06 Feb 2024 | 5.3700 | 5.5100 | 5.3400 | 5.5000 | 5.5000 | 663,700 |
| 05 Feb 2024 | 5.3200 | 5.3900 | 5.2730 | 5.3500 | 5.3500 | 1,092,000 |
| 02 Feb 2024 | 5.2800 | 5.4950 | 5.2600 | 5.4300 | 5.4300 | 754,000 |
| 01 Feb 2024 | 5.2600 | 5.3780 | 5.2000 | 5.3600 | 5.3600 | 683,100 |
| 31 Jan 2024 | 5.2400 | 5.4000 | 5.1700 | 5.1700 | 5.1700 | 922,900 |
| 30 Jan 2024 | 5.3500 | 5.5600 | 5.2550 | 5.2700 | 5.2700 | 1,087,500 |
| 29 Jan 2024 | 5.1100 | 5.4300 | 5.1100 | 5.4200 | 5.4200 | 905,100 |
| 26 Jan 2024 | 5.1800 | 5.2300 | 5.1100 | 5.1100 | 5.1100 | 654,700 |
| 25 Jan 2024 | 5.1400 | 5.1800 | 5.0900 | 5.1500 | 5.1500 | 767,700 |
| 24 Jan 2024 | 5.1500 | 5.2200 | 5.0430 | 5.0600 | 5.0600 | 909,400 |
| 23 Jan 2024 | 5.1200 | 5.1900 | 5.0200 | 5.1300 | 5.1300 | 854,100 |
| 22 Jan 2024 | 5.0400 | 5.1800 | 5.0000 | 5.0600 | 5.0600 | 829,900 |
| 19 Jan 2024 | 4.9800 | 5.0200 | 4.8500 | 4.9800 | 4.9800 | 702,400 |
| 18 Jan 2024 | 4.9000 | 4.9800 | 4.8400 | 4.9200 | 4.9200 | 1,009,300 |
| 17 Jan 2024 | 4.8000 | 4.8500 | 4.7700 | 4.8500 | 4.8500 | 1,033,100 |
| 16 Jan 2024 | 4.9600 | 4.9870 | 4.8500 | 4.8800 | 4.8800 | 1,095,500 |
| 12 Jan 2024 | 5.1900 | 5.2700 | 5.0100 | 5.0200 | 5.0200 | 732,700 |
| 11 Jan 2024 | 5.1900 | 5.2300 | 5.0200 | 5.1100 | 5.1100 | 1,057,300 |
| 10 Jan 2024 | 5.1900 | 5.2500 | 5.1500 | 5.2200 | 5.2200 | 1,017,600 |
| 09 Jan 2024 | 5.2000 | 5.3050 | 5.1700 | 5.1900 | 5.1900 | 822,900 |
| 08 Jan 2024 | 5.0700 | 5.3100 | 5.0700 | 5.2900 | 5.2900 | 949,000 |
| 05 Jan 2024 | 5.0600 | 5.1800 | 5.0500 | 5.0600 | 5.0600 | 1,144,700 |
| 04 Jan 2024 | 5.0500 | 5.1800 | 5.0400 | 5.1100 | 5.1100 | 903,900 |
| 03 Jan 2024 | 5.3300 | 5.3500 | 5.0700 | 5.0900 | 5.0900 | 1,223,000 |
| 02 Jan 2024 | 5.6200 | 5.6600 | 5.3900 | 5.4200 | 5.4200 | 1,085,800 |
| 29 Dec 2023 | 5.8500 | 5.9300 | 5.7000 | 5.7200 | 5.7200 | 835,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.