News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Aug 2022	13.45	13.60	12.89	13.17	13.17	756,974
10 Aug 2022	13.14	13.32	12.96	13.23	13.23	1,684,400
09 Aug 2022	13.12	13.27	12.48	12.53	12.53	866,200
08 Aug 2022	13.55	13.92	13.12	13.23	13.23	2,588,200
05 Aug 2022	13.77	13.90	13.21	13.46	13.46	2,644,000
04 Aug 2022	13.68	14.08	13.22	14.05	14.05	1,389,500
03 Aug 2022	12.00	13.75	12.00	13.71	13.71	1,796,800
02 Aug 2022	10.94	11.80	10.94	11.79	11.79	1,385,600
01 Aug 2022	10.64	11.09	10.35	11.00	11.00	3,574,900
29 July 2022	10.62	10.74	10.31	10.71	10.71	768,800
28 July 2022	10.62	10.85	10.36	10.68	10.68	860,900
27 July 2022	10.52	10.79	10.49	10.60	10.60	2,276,800
26 July 2022	11.58	11.58	10.18	10.50	10.50	2,782,200
25 July 2022	11.89	11.98	11.58	11.80	11.80	897,300
22 July 2022	12.03	12.18	11.66	11.87	11.87	1,312,800
21 July 2022	12.23	12.41	11.94	12.12	12.12	781,500
20 July 2022	11.08	12.41	11.04	12.26	12.26	1,094,600
19 July 2022	10.91	11.07	10.68	11.00	11.00	672,400
18 July 2022	10.28	10.94	10.20	10.69	10.69	1,060,200
15 July 2022	10.13	10.27	9.69	10.18	10.18	639,200
14 July 2022	10.15	10.29	9.77	9.90	9.90	581,000
13 July 2022	10.24	10.59	10.10	10.28	10.28	576,000
12 July 2022	10.77	10.97	10.38	10.50	10.50	655,800
11 July 2022	11.18	11.29	10.65	10.69	10.69	653,200
08 July 2022	11.19	11.48	11.06	11.25	11.25	508,300
07 July 2022	11.10	11.43	10.95	11.35	11.35	563,300
06 July 2022	11.09	11.23	10.82	11.01	11.01	680,700
05 July 2022	10.32	11.07	10.22	11.07	11.07	816,300
01 July 2022	9.84	10.49	9.72	10.48	10.48	851,800
30 June 2022	9.97	10.19	9.44	9.87	9.87	1,303,200
29 June 2022	10.28	10.28	9.85	10.08	10.08	1,570,200
28 June 2022	10.72	10.73	10.24	10.31	10.31	1,417,800
27 June 2022	10.10	10.69	10.03	10.62	10.62	1,536,900
24 June 2022	10.06	10.51	9.99	10.09	10.09	12,962,300
23 June 2022	9.47	10.02	9.38	10.01	10.01	1,384,400
22 June 2022	9.38	9.74	9.29	9.41	9.41	1,651,100
21 June 2022	10.14	10.44	9.47	9.57	9.57	1,483,300
17 June 2022	9.33	10.14	9.24	10.04	10.04	3,633,700
16 June 2022	9.09	9.56	8.84	9.19	9.19	1,325,700
15 June 2022	9.25	9.69	9.12	9.49	9.49	1,490,800
14 June 2022	9.56	9.61	9.11	9.17	9.17	1,233,100
13 June 2022	9.50	9.94	9.35	9.50	9.50	2,751,100
10 June 2022	10.40	10.56	9.94	10.02	10.02	852,100
09 June 2022	10.89	10.98	10.50	10.62	10.62	1,547,800
08 June 2022	11.01	11.24	10.89	11.08	11.08	1,095,300
07 June 2022	10.61	11.16	10.60	11.09	11.09	1,154,400
06 June 2022	11.04	11.44	10.57	10.78	10.78	1,491,700
03 June 2022	11.24	11.26	10.69	10.74	10.74	635,200
02 June 2022	10.60	11.59	10.60	11.43	11.43	936,400
01 June 2022	10.53	10.76	10.15	10.60	10.60	1,069,900
31 May 2022	11.44	11.44	10.55	10.65	10.65	1,334,800
27 May 2022	10.82	11.49	10.80	11.44	11.44	1,173,400
26 May 2022	10.46	11.22	10.29	10.72	10.72	1,057,600
25 May 2022	10.23	10.67	10.13	10.59	10.59	940,100
24 May 2022	10.87	10.90	10.09	10.21	10.21	971,800
23 May 2022	11.10	11.16	10.57	11.12	11.12	960,500
20 May 2022	11.02	11.24	10.59	11.15	11.15	1,618,800
19 May 2022	10.70	11.19	10.67	10.90	10.90	1,546,700
18 May 2022	10.99	11.28	10.52	10.79	10.79	1,365,700
17 May 2022	11.12	11.32	10.64	11.14	11.14	1,977,000
16 May 2022	11.58	11.84	10.74	10.83	10.83	1,324,600
13 May 2022	11.28	12.24	11.13	11.77	11.77	2,125,400
12 May 2022	9.50	12.00	9.50	11.21	11.21	2,996,500
11 May 2022	8.20	10.17	8.11	9.69	9.69	4,301,300
10 May 2022	9.70	9.85	8.64	8.90	8.90	2,668,700
09 May 2022	10.14	10.21	9.31	9.48	9.48	2,746,400
06 May 2022	10.64	10.75	9.84	10.38	10.38	2,076,500
05 May 2022	10.97	10.97	10.40	10.69	10.69	1,459,900
04 May 2022	10.73	11.15	10.12	11.14	11.14	1,801,600
03 May 2022	10.95	11.10	10.58	10.81	10.81	1,088,000
02 May 2022	10.59	11.00	10.42	10.96	10.96	1,252,300
29 Apr 2022	10.95	11.55	10.67	10.69	10.69	1,268,200
28 Apr 2022	10.70	11.37	10.51	11.23	11.23	1,165,900
27 Apr 2022	10.51	10.90	10.51	10.67	10.67	2,251,900
26 Apr 2022	11.04	11.04	10.42	10.62	10.62	1,772,300
25 Apr 2022	10.21	11.23	10.21	11.03	11.03	1,779,400
22 Apr 2022	10.68	10.91	10.13	10.21	10.21	1,231,100
21 Apr 2022	11.63	11.91	10.59	10.70	10.70	1,295,900
20 Apr 2022	11.96	11.98	11.31	11.40	11.40	994,000
19 Apr 2022	11.26	12.03	11.18	11.85	11.85	1,075,500
18 Apr 2022	11.78	11.85	10.98	11.24	11.24	1,694,000
14 Apr 2022	12.00	12.01	11.60	11.78	11.78	1,796,400
13 Apr 2022	11.72	12.22	11.53	12.06	12.06	857,300
12 Apr 2022	12.33	12.64	11.73	11.84	11.84	1,072,700
11 Apr 2022	12.00	12.39	11.64	12.08	12.08	1,553,600
08 Apr 2022	12.49	12.58	12.10	12.22	12.22	748,800
07 Apr 2022	13.05	13.44	12.29	12.58	12.58	1,533,000
06 Apr 2022	13.42	13.43	12.60	13.14	13.14	1,531,600
05 Apr 2022	14.05	14.06	13.20	13.72	13.72	1,420,000
04 Apr 2022	13.78	14.29	13.67	13.99	13.99	1,351,600
01 Apr 2022	13.22	13.90	13.19	13.79	13.79	1,235,700
31 Mar 2022	13.12	13.52	12.91	13.25	13.25	1,078,300
30 Mar 2022	13.37	13.55	12.97	13.23	13.23	1,135,700
29 Mar 2022	12.85	13.71	12.83	13.56	13.56	1,168,900
28 Mar 2022	12.58	13.00	12.11	12.63	12.63	900,800
25 Mar 2022	13.19	13.24	12.35	12.52	12.52	1,399,300
24 Mar 2022	13.31	13.60	12.77	13.16	13.16	1,179,300
23 Mar 2022	13.33	13.81	12.95	13.25	13.25	1,127,100
22 Mar 2022	13.01	13.80	12.94	13.59	13.59	2,224,000
21 Mar 2022	13.40	13.73	12.81	13.05	13.05	2,035,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,325.40+86.70(+1.20%)

AUD/USD0.7106+0.0024(+0.34%)

ASX 2007,071.00+78.30(+1.12%)

OIL94.62+2.69(+2.93%)

GOLD1,805.40-8.30(-0.46%)

BTC-AUD34,271.73+393.87(+1.16%)

News that makes you smarter and richer... For free.

Olo Inc. (OLO)

ALL ORDS
7,325.40
+86.70(+1.20%)

AUD/USD
0.7106
+0.0024(+0.34%)

ASX 200
7,071.00
+78.30(+1.12%)

OIL
94.62
+2.69(+2.93%)

GOLD
1,805.40
-8.30(-0.46%)

BTC-AUD
34,271.73
+393.87(+1.16%)