Australia markets closed

Olo Inc. (OLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.50+0.21 (+3.97%)
As of 01:46PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20245.295.635.305.505.50388,313
27 Mar 20245.315.345.225.295.29699,000
26 Mar 20245.315.355.225.245.24662,300
25 Mar 20245.205.305.205.265.26709,500
22 Mar 20245.505.505.205.205.20976,600
21 Mar 20245.615.655.475.505.501,201,400
20 Mar 20245.485.555.415.535.53650,200
19 Mar 20245.345.525.325.505.50878,100
18 Mar 20245.375.445.345.395.39530,800
15 Mar 20245.375.425.275.375.371,213,000
14 Mar 20245.405.555.395.445.441,114,200
13 Mar 20245.515.675.375.415.411,035,500
12 Mar 20245.615.675.495.585.58941,700
11 Mar 20245.545.705.545.615.611,063,100
08 Mar 20245.635.805.585.595.59896,500
07 Mar 20245.675.725.565.595.59729,800
06 Mar 20245.705.755.525.595.591,480,700
05 Mar 20245.955.985.595.615.61954,000
04 Mar 20245.946.085.806.046.041,001,600
01 Mar 20245.815.985.755.925.92706,400
29 Feb 20245.945.955.765.825.821,002,700
28 Feb 20246.016.105.835.835.83705,100
27 Feb 20246.096.156.006.106.10914,000
26 Feb 20245.966.055.916.016.011,073,300
23 Feb 20245.976.145.885.985.981,504,600
22 Feb 20246.846.845.785.925.923,743,800
21 Feb 20245.795.855.665.785.781,519,100
20 Feb 20245.825.895.695.875.87858,700
16 Feb 20245.906.015.855.925.921,802,400
15 Feb 20246.006.065.845.975.971,031,300
14 Feb 20245.596.005.555.945.941,242,400
13 Feb 20245.705.855.575.595.591,081,800
12 Feb 20245.816.105.815.995.991,355,500
09 Feb 20245.665.865.665.815.81914,300
08 Feb 20245.515.685.495.655.65581,800
07 Feb 20245.505.595.455.535.53817,300
06 Feb 20245.375.515.345.505.50663,700
05 Feb 20245.325.395.275.355.351,092,000
02 Feb 20245.285.495.265.435.43754,000
01 Feb 20245.265.385.205.365.36683,100
31 Jan 20245.245.405.175.175.17922,900
30 Jan 20245.355.565.265.275.271,087,500
29 Jan 20245.115.435.115.425.42905,100
26 Jan 20245.185.235.115.115.11654,700
25 Jan 20245.145.185.095.155.15767,700
24 Jan 20245.155.225.045.065.06909,400
23 Jan 20245.125.195.025.135.13854,100
22 Jan 20245.045.185.005.065.06829,900
19 Jan 20244.985.024.854.984.98702,400
18 Jan 20244.904.984.844.924.921,009,300
17 Jan 20244.804.854.774.854.851,033,100
16 Jan 20244.964.994.854.884.881,095,500
12 Jan 20245.195.275.015.025.02732,700
11 Jan 20245.195.235.025.115.111,057,300
10 Jan 20245.195.255.155.225.221,017,600
09 Jan 20245.205.305.175.195.19822,900
08 Jan 20245.075.315.075.295.29949,000
05 Jan 20245.065.185.055.065.061,144,700
04 Jan 20245.055.185.045.115.11903,900
03 Jan 20245.335.355.075.095.091,223,000
02 Jan 20245.625.665.395.425.421,085,800
29 Dec 20235.855.935.705.725.72835,300
28 Dec 20235.805.905.805.875.87722,400
27 Dec 20235.845.905.665.845.841,035,100
26 Dec 20235.775.935.745.875.87661,200
22 Dec 20235.755.805.685.765.76817,200
21 Dec 20235.555.745.535.745.741,077,700
20 Dec 20235.815.935.475.505.502,548,900
19 Dec 20235.875.955.785.825.822,043,900
18 Dec 20235.915.945.805.825.821,040,300
15 Dec 20235.996.075.785.865.861,810,000
14 Dec 20236.006.145.835.955.951,476,600
13 Dec 20235.635.925.565.895.891,186,800
12 Dec 20235.655.695.535.635.631,168,400
11 Dec 20235.655.715.545.615.61774,200
08 Dec 20235.605.725.555.725.72922,200
07 Dec 20235.725.825.615.645.641,218,200
06 Dec 20235.755.875.695.795.791,305,100
05 Dec 20235.896.125.655.715.711,484,900
04 Dec 20235.625.985.625.855.852,067,500
01 Dec 20235.305.675.305.655.651,642,600
30 Nov 20235.475.585.335.365.36854,800
29 Nov 20235.385.535.295.445.441,272,500
28 Nov 20235.225.345.225.295.291,124,600
27 Nov 20235.215.305.205.225.221,241,000
24 Nov 20235.095.285.065.275.27467,900
22 Nov 20235.085.115.055.095.09708,600
21 Nov 20235.015.094.995.005.00980,200
20 Nov 20234.995.124.995.075.07966,900
17 Nov 20234.935.024.915.015.011,269,500
16 Nov 20234.945.014.874.904.901,181,500
15 Nov 20235.005.104.914.994.991,184,800
14 Nov 20234.905.044.885.015.011,298,800
13 Nov 20234.684.804.664.714.711,225,900
10 Nov 20234.524.774.524.724.721,675,300
09 Nov 20234.694.754.484.504.502,057,900
08 Nov 20234.354.794.354.624.623,302,100
07 Nov 20235.005.034.254.354.359,139,300
06 Nov 20235.755.865.645.855.852,355,900
03 Nov 20235.695.805.615.765.761,468,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...