Australia Markets open in 5 hrs 26 mins

Olo Inc. (OLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.09+0.08 (+0.80%)
At close: 04:00PM EDT
10.25 +0.16 (+1.59%)
After hours: 05:06PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
18 Mar 202212.8413.9912.6613.4213.422,193,700
17 Mar 202212.3113.0212.1112.8012.802,796,500
16 Mar 202212.1612.8512.1012.4712.471,430,100
15 Mar 202211.5312.0011.4811.9611.961,316,600
14 Mar 202212.2312.4511.4711.5811.581,634,700
11 Mar 202213.0213.4012.2812.3012.30843,100
10 Mar 202212.9213.2712.7212.9612.96978,300
09 Mar 202212.6713.5712.6113.2713.27974,700
08 Mar 202211.9512.7811.6312.4312.431,618,600
07 Mar 202212.4912.9011.6812.0312.031,395,800
04 Mar 202213.1313.3512.1612.3612.361,429,900
03 Mar 202214.0814.2512.7013.1913.192,176,800
02 Mar 202214.1614.2813.0014.1214.122,572,300
01 Mar 202214.3314.6713.8214.1114.113,367,100
28 Feb 202213.9714.6713.8714.6114.613,441,000
25 Feb 202214.0014.2212.4814.0814.083,022,300
24 Feb 202211.7514.0811.7013.9113.913,358,400
23 Feb 202215.1215.3413.4813.6013.601,524,200
22 Feb 202215.9716.2014.9114.9914.992,230,300
18 Feb 202217.0117.3016.1816.3516.353,283,000
17 Feb 202217.1417.6716.8017.0017.001,116,700
16 Feb 202217.9418.0917.3617.4917.49924,600
15 Feb 202217.6118.4217.6018.2918.291,216,400
14 Feb 202216.9517.7016.7217.3417.341,093,300
11 Feb 202218.2718.6616.7316.8316.831,013,900
10 Feb 202217.5619.3017.5218.2018.201,867,500
09 Feb 202218.1918.4417.7718.1318.13735,900
08 Feb 202217.2018.1517.0317.8517.85527,300
07 Feb 202217.3918.2217.2917.4317.43765,200
04 Feb 202216.5217.5916.4817.4317.43613,900
03 Feb 202216.6017.1416.2916.4216.42709,800
02 Feb 202218.1318.3416.9417.0917.09901,800
01 Feb 202217.7018.4017.1618.1518.151,103,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...