Australia markets open in 5 hours 38 minutes

Olo Inc. (OLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.94-0.34 (-1.97%)
As of 12:21PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202216.9617.3516.5616.9416.94488,234
14 Jan 202217.2017.6716.6917.2817.282,035,600
13 Jan 202218.7018.7017.4517.5317.53725,400
12 Jan 202219.3119.8318.4218.4618.461,127,700
11 Jan 202218.7719.7518.6619.1919.191,830,800
10 Jan 202218.4618.8317.7018.7718.771,809,500
07 Jan 202218.7119.4618.5118.7518.75798,300
06 Jan 202218.8419.5217.9918.9518.951,596,900
05 Jan 202220.5320.7618.8618.9018.901,854,100
04 Jan 202221.4221.4320.0320.8420.841,682,700
03 Jan 202220.9221.4320.0921.2121.211,301,000
31 Dec 202121.3221.6620.7920.8120.81564,200
30 Dec 202120.7821.7420.6621.3221.321,058,800
29 Dec 202121.2721.4020.5720.8220.82788,300
28 Dec 202121.5722.0421.1621.3021.30929,800
27 Dec 202122.3922.9621.6321.6421.64825,200
23 Dec 202121.6922.5121.2222.4222.421,669,200
22 Dec 202122.1222.3221.3821.6821.681,037,000
21 Dec 202121.6422.5321.5722.1722.171,454,800
20 Dec 202121.2522.0521.0021.4621.461,576,500
17 Dec 202121.3322.0820.6921.8221.823,637,900
16 Dec 202122.7023.2621.5321.7521.751,757,500
15 Dec 202122.0322.6921.0822.6522.652,156,200
14 Dec 202122.4722.6921.2322.1522.152,626,700
13 Dec 202123.5424.0422.5922.8922.892,053,400
10 Dec 202124.0124.5423.1923.5923.591,984,300
09 Dec 202125.4625.4623.6224.0924.092,294,400
08 Dec 202126.7127.3726.0126.6426.641,014,300
07 Dec 202126.1427.2226.1126.7326.731,228,900
06 Dec 202124.4425.9423.6625.5425.541,565,000
03 Dec 202124.9024.9223.4224.5524.552,174,300
02 Dec 202123.4025.0823.2525.0525.051,337,200
01 Dec 202124.3825.0522.9423.4223.421,881,800
30 Nov 202125.2525.7623.7324.5624.562,391,300
29 Nov 202125.3325.5024.5425.3725.371,090,000
26 Nov 202125.0725.5624.6325.1825.18695,800
24 Nov 202124.6325.5024.0825.4525.451,058,400
23 Nov 202125.5025.7624.7624.8824.881,945,600
22 Nov 202126.8427.0024.9525.8825.882,216,000
19 Nov 202128.0028.0426.7827.0027.001,927,100
18 Nov 202127.9028.1027.1427.8827.881,241,800
17 Nov 202129.2529.4627.9127.9827.981,736,300
16 Nov 202128.8129.4728.1829.2929.291,111,700
15 Nov 202129.7629.9228.3128.8328.831,589,500
12 Nov 202129.5730.0028.8829.5029.501,965,600
11 Nov 202129.1730.4827.6229.5029.501,701,400
10 Nov 202130.2330.3028.2229.4329.432,323,400
09 Nov 202130.7031.0829.7729.9529.951,790,200
08 Nov 202132.3932.7629.3230.0730.072,187,400
05 Nov 202127.8828.3727.3627.9427.94545,800
04 Nov 202128.3028.3027.2827.9327.93639,700
03 Nov 202127.5328.2127.0028.0128.01695,700
02 Nov 202127.9728.4227.0527.6127.611,745,100
01 Nov 202127.2328.2627.0528.2628.261,178,200
29 Oct 202126.6727.3126.3327.2227.221,004,700
28 Oct 202126.6027.8226.1626.7526.75926,200
27 Oct 202126.1026.9225.8426.4226.421,356,500
26 Oct 202127.6827.7225.7125.9525.954,080,600
25 Oct 202127.3428.4326.4527.4627.461,326,400
22 Oct 202127.2827.9726.4127.5227.521,068,000
21 Oct 202126.2127.8625.8827.0427.041,322,500
20 Oct 202126.7526.8025.8126.2326.231,506,200
19 Oct 202126.7027.0025.8826.7726.771,720,200
18 Oct 202127.6227.8227.1627.4127.41623,800
15 Oct 202128.1928.2227.1827.9427.94491,700
14 Oct 202128.9429.6128.1028.2028.20496,200
13 Oct 202127.8428.7027.1928.5528.55719,400
12 Oct 202127.2727.7726.7227.2827.28706,100
11 Oct 202127.9328.2926.5927.0627.061,333,700
08 Oct 202129.5629.5628.1528.2528.251,086,200
07 Oct 202129.1129.9428.7029.3129.31662,500
06 Oct 202127.9928.9327.8328.3528.35784,800
05 Oct 202128.3328.9527.9228.5228.521,168,400
04 Oct 202129.4529.4927.2028.0928.091,454,600
01 Oct 202130.3131.0029.2229.7129.71969,500
30 Sept 202130.3430.5929.2930.0330.031,857,400
29 Sept 202131.7432.0030.1330.1730.171,022,700
28 Sept 202131.8232.2530.4631.5631.561,032,300
27 Sept 202132.8833.2131.4132.0132.011,437,000
24 Sept 202132.5533.4531.4233.1533.151,292,300
23 Sept 202134.0934.5633.3734.0234.02464,700
22 Sept 202133.8634.3832.6533.9933.99500,800
21 Sept 202133.5333.6131.9233.4333.43750,100
20 Sept 202133.8935.2632.2033.0833.081,522,500
17 Sept 202134.6035.6834.2534.9434.941,262,000
16 Sept 202133.4734.8932.1834.2334.231,372,900
15 Sept 202132.6233.2931.2333.0633.061,613,800
14 Sept 202133.6434.5032.4233.4633.46918,500
13 Sept 202133.8434.6132.8933.8933.891,672,300
10 Sept 202135.0236.3832.8632.9932.991,381,600
09 Sept 202133.0235.9732.5035.1435.143,134,300
08 Sept 202137.4537.4531.3035.2535.257,425,000
07 Sept 202137.0038.8835.6636.8436.84906,000
03 Sept 202137.0037.5635.1037.0537.05885,300
02 Sept 202136.8538.1836.2437.0537.051,008,700
01 Sept 202138.2539.9836.8736.9936.991,023,500
31 Aug 202141.0841.1338.1138.3938.391,034,600
30 Aug 202144.9744.9740.4740.6640.66740,700
27 Aug 202147.0349.0044.5345.0745.07954,400
26 Aug 202145.2047.8644.5346.5646.56929,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...