Olo Inc. (OLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 7.64 | 7.75 | 7.59 | 7.74 | 7.74 | 284,026 |
| 26 Jan 2023 | 7.97 | 8.09 | 7.68 | 7.69 | 7.69 | 1,011,200 |
| 25 Jan 2023 | 7.55 | 7.95 | 7.51 | 7.94 | 7.94 | 804,500 |
| 24 Jan 2023 | 7.69 | 7.93 | 7.59 | 7.69 | 7.69 | 797,700 |
| 23 Jan 2023 | 7.50 | 7.80 | 7.39 | 7.77 | 7.77 | 865,300 |
| 20 Jan 2023 | 7.24 | 7.51 | 7.10 | 7.46 | 7.46 | 783,900 |
| 19 Jan 2023 | 6.97 | 7.18 | 6.95 | 7.13 | 7.13 | 1,170,100 |
| 18 Jan 2023 | 7.32 | 7.41 | 7.01 | 7.02 | 7.02 | 717,300 |
| 17 Jan 2023 | 6.93 | 7.34 | 6.82 | 7.27 | 7.27 | 1,727,400 |
| 13 Jan 2023 | 6.72 | 6.93 | 6.63 | 6.90 | 6.90 | 1,815,700 |
| 12 Jan 2023 | 6.88 | 6.90 | 6.62 | 6.79 | 6.79 | 1,137,400 |
| 11 Jan 2023 | 6.75 | 6.82 | 6.70 | 6.82 | 6.82 | 1,034,300 |
| 10 Jan 2023 | 6.69 | 6.83 | 6.52 | 6.72 | 6.72 | 807,400 |
| 09 Jan 2023 | 6.84 | 6.98 | 6.71 | 6.78 | 6.78 | 813,000 |
| 06 Jan 2023 | 6.56 | 6.79 | 6.49 | 6.75 | 6.75 | 865,500 |
| 05 Jan 2023 | 6.71 | 6.72 | 6.46 | 6.55 | 6.55 | 879,700 |
| 04 Jan 2023 | 6.61 | 6.98 | 6.60 | 6.76 | 6.76 | 1,255,200 |
| 03 Jan 2023 | 6.37 | 6.70 | 6.37 | 6.56 | 6.56 | 1,444,400 |
| 30 Dec 2022 | 6.06 | 6.30 | 6.06 | 6.25 | 6.25 | 861,600 |
| 29 Dec 2022 | 5.85 | 6.20 | 5.79 | 6.18 | 6.18 | 1,090,100 |
| 28 Dec 2022 | 5.83 | 5.90 | 5.74 | 5.80 | 5.80 | 703,300 |
| 27 Dec 2022 | 6.07 | 6.08 | 5.82 | 5.88 | 5.88 | 796,900 |
| 23 Dec 2022 | 6.24 | 6.29 | 6.09 | 6.13 | 6.13 | 790,000 |
| 22 Dec 2022 | 6.33 | 6.42 | 6.19 | 6.31 | 6.31 | 1,050,800 |
| 21 Dec 2022 | 6.50 | 6.66 | 6.34 | 6.38 | 6.38 | 1,331,800 |
| 20 Dec 2022 | 6.32 | 6.70 | 6.29 | 6.47 | 6.47 | 1,055,400 |
| 19 Dec 2022 | 6.86 | 6.86 | 6.38 | 6.41 | 6.41 | 1,095,000 |
| 16 Dec 2022 | 6.83 | 7.02 | 6.78 | 6.90 | 6.90 | 1,433,600 |
| 15 Dec 2022 | 7.05 | 7.17 | 6.83 | 6.87 | 6.87 | 956,500 |
| 14 Dec 2022 | 7.25 | 7.43 | 7.17 | 7.25 | 7.25 | 937,500 |
| 13 Dec 2022 | 7.42 | 7.49 | 7.22 | 7.23 | 7.23 | 1,227,300 |
| 12 Dec 2022 | 6.80 | 7.20 | 6.80 | 7.04 | 7.04 | 1,094,600 |
| 09 Dec 2022 | 6.74 | 7.06 | 6.74 | 6.82 | 6.82 | 1,200,200 |
| 08 Dec 2022 | 6.74 | 7.09 | 6.70 | 6.86 | 6.86 | 1,383,500 |
| 07 Dec 2022 | 6.73 | 6.95 | 6.72 | 6.78 | 6.78 | 1,175,800 |
| 06 Dec 2022 | 6.97 | 7.03 | 6.66 | 6.78 | 6.78 | 1,840,400 |
| 05 Dec 2022 | 7.14 | 7.26 | 6.92 | 6.98 | 6.98 | 1,561,400 |
| 02 Dec 2022 | 7.00 | 7.27 | 6.98 | 7.21 | 7.21 | 1,314,000 |
| 01 Dec 2022 | 7.12 | 7.39 | 7.06 | 7.18 | 7.18 | 1,801,200 |
| 30 Nov 2022 | 6.90 | 7.11 | 6.70 | 7.11 | 7.11 | 2,161,200 |
| 29 Nov 2022 | 6.82 | 7.01 | 6.78 | 6.90 | 6.90 | 1,982,200 |
| 28 Nov 2022 | 7.03 | 7.18 | 6.83 | 6.87 | 6.87 | 1,854,800 |
| 25 Nov 2022 | 7.15 | 7.27 | 7.02 | 7.11 | 7.11 | 1,013,000 |
| 23 Nov 2022 | 7.08 | 7.16 | 7.00 | 7.14 | 7.14 | 2,189,500 |
| 22 Nov 2022 | 7.26 | 7.30 | 6.86 | 7.09 | 7.09 | 2,576,400 |
| 21 Nov 2022 | 7.52 | 7.56 | 7.19 | 7.29 | 7.29 | 2,053,300 |
| 18 Nov 2022 | 7.88 | 7.88 | 7.41 | 7.52 | 7.52 | 1,477,100 |
| 17 Nov 2022 | 7.65 | 7.79 | 7.52 | 7.71 | 7.71 | 1,287,600 |
| 16 Nov 2022 | 8.20 | 8.34 | 7.66 | 7.85 | 7.85 | 1,233,300 |
| 15 Nov 2022 | 8.54 | 8.55 | 8.16 | 8.30 | 8.30 | 1,493,500 |
| 14 Nov 2022 | 8.69 | 8.83 | 8.06 | 8.37 | 8.37 | 2,078,500 |
| 11 Nov 2022 | 8.74 | 9.02 | 8.63 | 8.82 | 8.82 | 2,309,600 |
| 10 Nov 2022 | 8.12 | 9.55 | 8.12 | 8.68 | 8.68 | 4,675,100 |
| 09 Nov 2022 | 8.12 | 8.12 | 7.30 | 7.46 | 7.46 | 1,883,100 |
| 08 Nov 2022 | 8.15 | 8.28 | 7.66 | 8.12 | 8.12 | 1,656,600 |
| 07 Nov 2022 | 8.08 | 8.45 | 7.83 | 8.18 | 8.18 | 1,993,900 |
| 04 Nov 2022 | 8.37 | 8.37 | 7.70 | 8.02 | 8.02 | 1,839,800 |
| 03 Nov 2022 | 8.23 | 8.41 | 8.06 | 8.27 | 8.27 | 1,016,700 |
| 02 Nov 2022 | 9.02 | 9.17 | 8.34 | 8.35 | 8.35 | 1,068,400 |
| 01 Nov 2022 | 8.92 | 9.11 | 8.77 | 9.00 | 9.00 | 1,352,300 |
| 31 Oct 2022 | 8.92 | 9.11 | 8.71 | 8.81 | 8.81 | 1,345,900 |
| 28 Oct 2022 | 8.64 | 9.06 | 8.55 | 9.01 | 9.01 | 1,031,700 |
| 27 Oct 2022 | 8.63 | 8.92 | 8.62 | 8.69 | 8.69 | 1,105,700 |
| 26 Oct 2022 | 8.55 | 8.79 | 8.43 | 8.61 | 8.61 | 959,800 |
| 25 Oct 2022 | 8.08 | 8.61 | 8.08 | 8.61 | 8.61 | 2,383,800 |
| 24 Oct 2022 | 8.07 | 8.20 | 7.85 | 8.08 | 8.08 | 1,017,900 |
| 21 Oct 2022 | 8.02 | 8.10 | 7.80 | 8.06 | 8.06 | 583,300 |
| 20 Oct 2022 | 7.97 | 8.35 | 7.90 | 8.02 | 8.02 | 1,866,500 |
| 19 Oct 2022 | 7.94 | 8.20 | 7.89 | 7.97 | 7.97 | 1,054,600 |
| 18 Oct 2022 | 8.34 | 8.47 | 8.06 | 8.23 | 8.23 | 815,400 |
| 17 Oct 2022 | 7.83 | 8.13 | 7.83 | 8.09 | 8.09 | 995,400 |
| 14 Oct 2022 | 8.07 | 8.15 | 7.63 | 7.64 | 7.64 | 1,115,600 |
| 13 Oct 2022 | 7.82 | 8.11 | 7.58 | 7.99 | 7.99 | 866,900 |
| 12 Oct 2022 | 7.71 | 8.15 | 7.60 | 8.10 | 8.10 | 928,600 |
| 11 Oct 2022 | 7.89 | 7.96 | 7.46 | 7.75 | 7.75 | 828,900 |
| 10 Oct 2022 | 7.95 | 8.00 | 7.69 | 7.93 | 7.93 | 2,466,000 |
| 07 Oct 2022 | 7.99 | 8.03 | 7.70 | 7.87 | 7.87 | 666,800 |
| 06 Oct 2022 | 8.11 | 8.29 | 8.00 | 8.10 | 8.10 | 960,400 |
| 05 Oct 2022 | 7.96 | 8.23 | 7.95 | 8.21 | 8.21 | 757,600 |
| 04 Oct 2022 | 7.76 | 8.35 | 7.70 | 8.09 | 8.09 | 2,017,700 |
| 03 Oct 2022 | 7.92 | 7.99 | 7.26 | 7.64 | 7.64 | 1,430,900 |
| 30 Sept 2022 | 7.92 | 8.20 | 7.87 | 7.90 | 7.90 | 909,200 |
| 29 Sept 2022 | 7.91 | 7.99 | 7.73 | 7.94 | 7.94 | 715,400 |
| 28 Sept 2022 | 7.88 | 8.18 | 7.82 | 8.06 | 8.06 | 2,306,300 |
| 27 Sept 2022 | 7.89 | 8.05 | 7.73 | 7.85 | 7.85 | 938,200 |
| 26 Sept 2022 | 7.95 | 8.24 | 7.66 | 7.72 | 7.72 | 1,595,400 |
| 23 Sept 2022 | 7.59 | 7.96 | 7.57 | 7.93 | 7.93 | 1,116,800 |
| 22 Sept 2022 | 8.00 | 8.17 | 7.57 | 7.70 | 7.70 | 898,000 |
| 21 Sept 2022 | 8.06 | 8.40 | 7.97 | 8.08 | 8.08 | 809,100 |
| 20 Sept 2022 | 7.89 | 8.10 | 7.88 | 8.00 | 8.00 | 800,300 |
| 19 Sept 2022 | 7.84 | 8.01 | 7.74 | 7.97 | 7.97 | 968,700 |
| 16 Sept 2022 | 8.00 | 8.01 | 7.78 | 7.87 | 7.87 | 2,065,900 |
| 15 Sept 2022 | 7.96 | 8.30 | 7.96 | 8.09 | 8.09 | 1,106,300 |
| 14 Sept 2022 | 7.87 | 8.17 | 7.66 | 8.10 | 8.10 | 1,339,200 |
| 13 Sept 2022 | 7.94 | 8.11 | 7.78 | 7.88 | 7.88 | 1,176,800 |
| 12 Sept 2022 | 8.33 | 8.55 | 8.28 | 8.40 | 8.40 | 848,000 |
| 09 Sept 2022 | 8.29 | 8.57 | 8.14 | 8.34 | 8.34 | 1,210,500 |
| 08 Sept 2022 | 8.11 | 8.56 | 8.05 | 8.35 | 8.35 | 2,329,300 |
| 07 Sept 2022 | 7.67 | 7.89 | 7.59 | 7.88 | 7.88 | 867,000 |
| 06 Sept 2022 | 7.61 | 7.70 | 7.50 | 7.66 | 7.66 | 929,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
