Australia markets closed

Olo Inc. (OLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.74+0.05 (+0.65%)
As of 11:14AM EST. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20237.647.757.597.747.74284,026
26 Jan 20237.978.097.687.697.691,011,200
25 Jan 20237.557.957.517.947.94804,500
24 Jan 20237.697.937.597.697.69797,700
23 Jan 20237.507.807.397.777.77865,300
20 Jan 20237.247.517.107.467.46783,900
19 Jan 20236.977.186.957.137.131,170,100
18 Jan 20237.327.417.017.027.02717,300
17 Jan 20236.937.346.827.277.271,727,400
13 Jan 20236.726.936.636.906.901,815,700
12 Jan 20236.886.906.626.796.791,137,400
11 Jan 20236.756.826.706.826.821,034,300
10 Jan 20236.696.836.526.726.72807,400
09 Jan 20236.846.986.716.786.78813,000
06 Jan 20236.566.796.496.756.75865,500
05 Jan 20236.716.726.466.556.55879,700
04 Jan 20236.616.986.606.766.761,255,200
03 Jan 20236.376.706.376.566.561,444,400
30 Dec 20226.066.306.066.256.25861,600
29 Dec 20225.856.205.796.186.181,090,100
28 Dec 20225.835.905.745.805.80703,300
27 Dec 20226.076.085.825.885.88796,900
23 Dec 20226.246.296.096.136.13790,000
22 Dec 20226.336.426.196.316.311,050,800
21 Dec 20226.506.666.346.386.381,331,800
20 Dec 20226.326.706.296.476.471,055,400
19 Dec 20226.866.866.386.416.411,095,000
16 Dec 20226.837.026.786.906.901,433,600
15 Dec 20227.057.176.836.876.87956,500
14 Dec 20227.257.437.177.257.25937,500
13 Dec 20227.427.497.227.237.231,227,300
12 Dec 20226.807.206.807.047.041,094,600
09 Dec 20226.747.066.746.826.821,200,200
08 Dec 20226.747.096.706.866.861,383,500
07 Dec 20226.736.956.726.786.781,175,800
06 Dec 20226.977.036.666.786.781,840,400
05 Dec 20227.147.266.926.986.981,561,400
02 Dec 20227.007.276.987.217.211,314,000
01 Dec 20227.127.397.067.187.181,801,200
30 Nov 20226.907.116.707.117.112,161,200
29 Nov 20226.827.016.786.906.901,982,200
28 Nov 20227.037.186.836.876.871,854,800
25 Nov 20227.157.277.027.117.111,013,000
23 Nov 20227.087.167.007.147.142,189,500
22 Nov 20227.267.306.867.097.092,576,400
21 Nov 20227.527.567.197.297.292,053,300
18 Nov 20227.887.887.417.527.521,477,100
17 Nov 20227.657.797.527.717.711,287,600
16 Nov 20228.208.347.667.857.851,233,300
15 Nov 20228.548.558.168.308.301,493,500
14 Nov 20228.698.838.068.378.372,078,500
11 Nov 20228.749.028.638.828.822,309,600
10 Nov 20228.129.558.128.688.684,675,100
09 Nov 20228.128.127.307.467.461,883,100
08 Nov 20228.158.287.668.128.121,656,600
07 Nov 20228.088.457.838.188.181,993,900
04 Nov 20228.378.377.708.028.021,839,800
03 Nov 20228.238.418.068.278.271,016,700
02 Nov 20229.029.178.348.358.351,068,400
01 Nov 20228.929.118.779.009.001,352,300
31 Oct 20228.929.118.718.818.811,345,900
28 Oct 20228.649.068.559.019.011,031,700
27 Oct 20228.638.928.628.698.691,105,700
26 Oct 20228.558.798.438.618.61959,800
25 Oct 20228.088.618.088.618.612,383,800
24 Oct 20228.078.207.858.088.081,017,900
21 Oct 20228.028.107.808.068.06583,300
20 Oct 20227.978.357.908.028.021,866,500
19 Oct 20227.948.207.897.977.971,054,600
18 Oct 20228.348.478.068.238.23815,400
17 Oct 20227.838.137.838.098.09995,400
14 Oct 20228.078.157.637.647.641,115,600
13 Oct 20227.828.117.587.997.99866,900
12 Oct 20227.718.157.608.108.10928,600
11 Oct 20227.897.967.467.757.75828,900
10 Oct 20227.958.007.697.937.932,466,000
07 Oct 20227.998.037.707.877.87666,800
06 Oct 20228.118.298.008.108.10960,400
05 Oct 20227.968.237.958.218.21757,600
04 Oct 20227.768.357.708.098.092,017,700
03 Oct 20227.927.997.267.647.641,430,900
30 Sept 20227.928.207.877.907.90909,200
29 Sept 20227.917.997.737.947.94715,400
28 Sept 20227.888.187.828.068.062,306,300
27 Sept 20227.898.057.737.857.85938,200
26 Sept 20227.958.247.667.727.721,595,400
23 Sept 20227.597.967.577.937.931,116,800
22 Sept 20228.008.177.577.707.70898,000
21 Sept 20228.068.407.978.088.08809,100
20 Sept 20227.898.107.888.008.00800,300
19 Sept 20227.848.017.747.977.97968,700
16 Sept 20228.008.017.787.877.872,065,900
15 Sept 20227.968.307.968.098.091,106,300
14 Sept 20227.878.177.668.108.101,339,200
13 Sept 20227.948.117.787.887.881,176,800
12 Sept 20228.338.558.288.408.40848,000
09 Sept 20228.298.578.148.348.341,210,500
08 Sept 20228.118.568.058.358.352,329,300
07 Sept 20227.677.897.597.887.88867,000
06 Sept 20227.617.707.507.667.66929,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...