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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	16.96	17.35	16.56	16.94	16.94	488,234
14 Jan 2022	17.20	17.67	16.69	17.28	17.28	2,035,600
13 Jan 2022	18.70	18.70	17.45	17.53	17.53	725,400
12 Jan 2022	19.31	19.83	18.42	18.46	18.46	1,127,700
11 Jan 2022	18.77	19.75	18.66	19.19	19.19	1,830,800
10 Jan 2022	18.46	18.83	17.70	18.77	18.77	1,809,500
07 Jan 2022	18.71	19.46	18.51	18.75	18.75	798,300
06 Jan 2022	18.84	19.52	17.99	18.95	18.95	1,596,900
05 Jan 2022	20.53	20.76	18.86	18.90	18.90	1,854,100
04 Jan 2022	21.42	21.43	20.03	20.84	20.84	1,682,700
03 Jan 2022	20.92	21.43	20.09	21.21	21.21	1,301,000
31 Dec 2021	21.32	21.66	20.79	20.81	20.81	564,200
30 Dec 2021	20.78	21.74	20.66	21.32	21.32	1,058,800
29 Dec 2021	21.27	21.40	20.57	20.82	20.82	788,300
28 Dec 2021	21.57	22.04	21.16	21.30	21.30	929,800
27 Dec 2021	22.39	22.96	21.63	21.64	21.64	825,200
23 Dec 2021	21.69	22.51	21.22	22.42	22.42	1,669,200
22 Dec 2021	22.12	22.32	21.38	21.68	21.68	1,037,000
21 Dec 2021	21.64	22.53	21.57	22.17	22.17	1,454,800
20 Dec 2021	21.25	22.05	21.00	21.46	21.46	1,576,500
17 Dec 2021	21.33	22.08	20.69	21.82	21.82	3,637,900
16 Dec 2021	22.70	23.26	21.53	21.75	21.75	1,757,500
15 Dec 2021	22.03	22.69	21.08	22.65	22.65	2,156,200
14 Dec 2021	22.47	22.69	21.23	22.15	22.15	2,626,700
13 Dec 2021	23.54	24.04	22.59	22.89	22.89	2,053,400
10 Dec 2021	24.01	24.54	23.19	23.59	23.59	1,984,300
09 Dec 2021	25.46	25.46	23.62	24.09	24.09	2,294,400
08 Dec 2021	26.71	27.37	26.01	26.64	26.64	1,014,300
07 Dec 2021	26.14	27.22	26.11	26.73	26.73	1,228,900
06 Dec 2021	24.44	25.94	23.66	25.54	25.54	1,565,000
03 Dec 2021	24.90	24.92	23.42	24.55	24.55	2,174,300
02 Dec 2021	23.40	25.08	23.25	25.05	25.05	1,337,200
01 Dec 2021	24.38	25.05	22.94	23.42	23.42	1,881,800
30 Nov 2021	25.25	25.76	23.73	24.56	24.56	2,391,300
29 Nov 2021	25.33	25.50	24.54	25.37	25.37	1,090,000
26 Nov 2021	25.07	25.56	24.63	25.18	25.18	695,800
24 Nov 2021	24.63	25.50	24.08	25.45	25.45	1,058,400
23 Nov 2021	25.50	25.76	24.76	24.88	24.88	1,945,600
22 Nov 2021	26.84	27.00	24.95	25.88	25.88	2,216,000
19 Nov 2021	28.00	28.04	26.78	27.00	27.00	1,927,100
18 Nov 2021	27.90	28.10	27.14	27.88	27.88	1,241,800
17 Nov 2021	29.25	29.46	27.91	27.98	27.98	1,736,300
16 Nov 2021	28.81	29.47	28.18	29.29	29.29	1,111,700
15 Nov 2021	29.76	29.92	28.31	28.83	28.83	1,589,500
12 Nov 2021	29.57	30.00	28.88	29.50	29.50	1,965,600
11 Nov 2021	29.17	30.48	27.62	29.50	29.50	1,701,400
10 Nov 2021	30.23	30.30	28.22	29.43	29.43	2,323,400
09 Nov 2021	30.70	31.08	29.77	29.95	29.95	1,790,200
08 Nov 2021	32.39	32.76	29.32	30.07	30.07	2,187,400
05 Nov 2021	27.88	28.37	27.36	27.94	27.94	545,800
04 Nov 2021	28.30	28.30	27.28	27.93	27.93	639,700
03 Nov 2021	27.53	28.21	27.00	28.01	28.01	695,700
02 Nov 2021	27.97	28.42	27.05	27.61	27.61	1,745,100
01 Nov 2021	27.23	28.26	27.05	28.26	28.26	1,178,200
29 Oct 2021	26.67	27.31	26.33	27.22	27.22	1,004,700
28 Oct 2021	26.60	27.82	26.16	26.75	26.75	926,200
27 Oct 2021	26.10	26.92	25.84	26.42	26.42	1,356,500
26 Oct 2021	27.68	27.72	25.71	25.95	25.95	4,080,600
25 Oct 2021	27.34	28.43	26.45	27.46	27.46	1,326,400
22 Oct 2021	27.28	27.97	26.41	27.52	27.52	1,068,000
21 Oct 2021	26.21	27.86	25.88	27.04	27.04	1,322,500
20 Oct 2021	26.75	26.80	25.81	26.23	26.23	1,506,200
19 Oct 2021	26.70	27.00	25.88	26.77	26.77	1,720,200
18 Oct 2021	27.62	27.82	27.16	27.41	27.41	623,800
15 Oct 2021	28.19	28.22	27.18	27.94	27.94	491,700
14 Oct 2021	28.94	29.61	28.10	28.20	28.20	496,200
13 Oct 2021	27.84	28.70	27.19	28.55	28.55	719,400
12 Oct 2021	27.27	27.77	26.72	27.28	27.28	706,100
11 Oct 2021	27.93	28.29	26.59	27.06	27.06	1,333,700
08 Oct 2021	29.56	29.56	28.15	28.25	28.25	1,086,200
07 Oct 2021	29.11	29.94	28.70	29.31	29.31	662,500
06 Oct 2021	27.99	28.93	27.83	28.35	28.35	784,800
05 Oct 2021	28.33	28.95	27.92	28.52	28.52	1,168,400
04 Oct 2021	29.45	29.49	27.20	28.09	28.09	1,454,600
01 Oct 2021	30.31	31.00	29.22	29.71	29.71	969,500
30 Sept 2021	30.34	30.59	29.29	30.03	30.03	1,857,400
29 Sept 2021	31.74	32.00	30.13	30.17	30.17	1,022,700
28 Sept 2021	31.82	32.25	30.46	31.56	31.56	1,032,300
27 Sept 2021	32.88	33.21	31.41	32.01	32.01	1,437,000
24 Sept 2021	32.55	33.45	31.42	33.15	33.15	1,292,300
23 Sept 2021	34.09	34.56	33.37	34.02	34.02	464,700
22 Sept 2021	33.86	34.38	32.65	33.99	33.99	500,800
21 Sept 2021	33.53	33.61	31.92	33.43	33.43	750,100
20 Sept 2021	33.89	35.26	32.20	33.08	33.08	1,522,500
17 Sept 2021	34.60	35.68	34.25	34.94	34.94	1,262,000
16 Sept 2021	33.47	34.89	32.18	34.23	34.23	1,372,900
15 Sept 2021	32.62	33.29	31.23	33.06	33.06	1,613,800
14 Sept 2021	33.64	34.50	32.42	33.46	33.46	918,500
13 Sept 2021	33.84	34.61	32.89	33.89	33.89	1,672,300
10 Sept 2021	35.02	36.38	32.86	32.99	32.99	1,381,600
09 Sept 2021	33.02	35.97	32.50	35.14	35.14	3,134,300
08 Sept 2021	37.45	37.45	31.30	35.25	35.25	7,425,000
07 Sept 2021	37.00	38.88	35.66	36.84	36.84	906,000
03 Sept 2021	37.00	37.56	35.10	37.05	37.05	885,300
02 Sept 2021	36.85	38.18	36.24	37.05	37.05	1,008,700
01 Sept 2021	38.25	39.98	36.87	36.99	36.99	1,023,500
31 Aug 2021	41.08	41.13	38.11	38.39	38.39	1,034,600
30 Aug 2021	44.97	44.97	40.47	40.66	40.66	740,700
27 Aug 2021	47.03	49.00	44.53	45.07	45.07	954,400
26 Aug 2021	45.20	47.86	44.53	46.56	46.56	929,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,735.80-3.50(-0.05%)

AUD/USD0.7181-0.0032(-0.44%)

ASX 2007,408.80-8.50(-0.11%)

OIL85.16+1.34(+1.60%)

GOLD1,813.60-2.90(-0.16%)

BTC-AUD58,016.03-1,099.83(-1.86%)

Olo Inc. (OLO)

ALL ORDS
7,735.80
-3.50(-0.05%)

AUD/USD
0.7181
-0.0032(-0.44%)

ASX 200
7,408.80
-8.50(-0.11%)

OIL
85.16
+1.34(+1.60%)

GOLD
1,813.60
-2.90(-0.16%)

BTC-AUD
58,016.03
-1,099.83(-1.86%)