Explore inspiring leadership stories with Talent and Yahoo Finance

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
18 Mar 2022	12.84	13.99	12.66	13.42	13.42	2,193,700
17 Mar 2022	12.31	13.02	12.11	12.80	12.80	2,796,500
16 Mar 2022	12.16	12.85	12.10	12.47	12.47	1,430,100
15 Mar 2022	11.53	12.00	11.48	11.96	11.96	1,316,600
14 Mar 2022	12.23	12.45	11.47	11.58	11.58	1,634,700
11 Mar 2022	13.02	13.40	12.28	12.30	12.30	843,100
10 Mar 2022	12.92	13.27	12.72	12.96	12.96	978,300
09 Mar 2022	12.67	13.57	12.61	13.27	13.27	974,700
08 Mar 2022	11.95	12.78	11.63	12.43	12.43	1,618,600
07 Mar 2022	12.49	12.90	11.68	12.03	12.03	1,395,800
04 Mar 2022	13.13	13.35	12.16	12.36	12.36	1,429,900
03 Mar 2022	14.08	14.25	12.70	13.19	13.19	2,176,800
02 Mar 2022	14.16	14.28	13.00	14.12	14.12	2,572,300
01 Mar 2022	14.33	14.67	13.82	14.11	14.11	3,367,100
28 Feb 2022	13.97	14.67	13.87	14.61	14.61	3,441,000
25 Feb 2022	14.00	14.22	12.48	14.08	14.08	3,022,300
24 Feb 2022	11.75	14.08	11.70	13.91	13.91	3,358,400
23 Feb 2022	15.12	15.34	13.48	13.60	13.60	1,524,200
22 Feb 2022	15.97	16.20	14.91	14.99	14.99	2,230,300
18 Feb 2022	17.01	17.30	16.18	16.35	16.35	3,283,000
17 Feb 2022	17.14	17.67	16.80	17.00	17.00	1,116,700
16 Feb 2022	17.94	18.09	17.36	17.49	17.49	924,600
15 Feb 2022	17.61	18.42	17.60	18.29	18.29	1,216,400
14 Feb 2022	16.95	17.70	16.72	17.34	17.34	1,093,300
11 Feb 2022	18.27	18.66	16.73	16.83	16.83	1,013,900
10 Feb 2022	17.56	19.30	17.52	18.20	18.20	1,867,500
09 Feb 2022	18.19	18.44	17.77	18.13	18.13	735,900
08 Feb 2022	17.20	18.15	17.03	17.85	17.85	527,300
07 Feb 2022	17.39	18.22	17.29	17.43	17.43	765,200
04 Feb 2022	16.52	17.59	16.48	17.43	17.43	613,900
03 Feb 2022	16.60	17.14	16.29	16.42	16.42	709,800
02 Feb 2022	18.13	18.34	16.94	17.09	17.09	901,800
01 Feb 2022	17.70	18.40	17.16	18.15	18.15	1,103,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

AUD/USD0.6952+0.0053(+0.7716%)

ASX 2006,578.70+50.30(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,495.78-45.60(-0.15%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Olo Inc. (OLO)

ALL ORDS
6,762.40
+71.00(+1.06%)

AUD/USD
0.6952
+0.0053(+0.7716%)

ASX 200
6,578.70
+50.30(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,495.78
-45.60(-0.15%)