OLLI
Ollie's Bargain Outlet Holdings, Inc. NGM · OLLI
$66.51
-0.45
(-0.67%)
Pullback · -1.00σ
Price alert —
Loading…
Sign in to get a one-time email the moment OLLI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $67.58 | $69.14 | $66.27 | $66.51 | 1.8M |
| 2026-07-16 | $64.99 | $68.45 | $64.91 | $66.96 | 2.0M |
| 2026-07-15 | $65.72 | $68.49 | $65.08 | $65.46 | 1.6M |
| 2026-07-14 | $65.62 | $66.04 | $64.66 | $65.94 | 1.9M |
| 2026-07-13 | $65.07 | $65.97 | $64.25 | $65.33 | 2.1M |
| 2026-07-10 | $63.48 | $65.18 | $63.21 | $64.90 | 2.0M |
| 2026-07-09 | $61.40 | $64.26 | $60.29 | $63.72 | 4.5M |
| 2026-07-08 | $65.56 | $66.00 | $61.61 | $61.88 | 6.3M |
| 2026-07-07 | $69.17 | $70.52 | $67.74 | $68.03 | 3.1M |
| 2026-07-06 | $75.49 | $75.51 | $69.00 | $69.17 | 3.6M |
| 2026-07-02 | $77.01 | $77.93 | $73.72 | $74.21 | 1.9M |
| 2026-07-01 | $78.37 | $78.37 | $75.11 | $75.51 | 2.1M |
| 2026-06-30 | $72.85 | $76.96 | $72.43 | $76.88 | 2.9M |
| 2026-06-29 | $71.91 | $74.07 | $71.82 | $72.33 | 2.3M |
| 2026-06-26 | $71.16 | $73.35 | $71.04 | $71.91 | 2.7M |
| 2026-06-25 | $73.32 | $74.76 | $70.85 | $71.41 | 2.3M |
| 2026-06-24 | $73.06 | $74.93 | $73.06 | $74.09 | 2.5M |
| 2026-06-23 | $73.53 | $74.79 | $72.50 | $72.79 | 2.3M |
| 2026-06-22 | $75.50 | $76.69 | $73.26 | $73.42 | 2.1M |
| 2026-06-18 | $77.34 | $78.87 | $75.91 | $76.91 | 2.9M |
| 2026-06-17 | $82.02 | $83.58 | $76.90 | $77.47 | 2.5M |
| 2026-06-16 | $84.99 | $86.29 | $81.44 | $82.02 | 1.6M |
| 2026-06-15 | $83.87 | $88.84 | $83.60 | $85.00 | 2.3M |
| 2026-06-12 | $83.78 | $86.57 | $83.21 | $83.25 | 3.1M |
| 2026-06-11 | $77.59 | $84.21 | $77.49 | $83.65 | 2.0M |
| 2026-06-10 | $77.88 | $79.17 | $76.96 | $78.30 | 1.6M |
| 2026-06-09 | $78.70 | $81.09 | $77.82 | $77.88 | 1.6M |
| 2026-06-08 | $77.40 | $79.99 | $76.70 | $78.70 | 2.0M |
| 2026-06-05 | $75.49 | $77.82 | $74.99 | $76.70 | 3.4M |
| 2026-06-04 | $79.74 | $79.86 | $73.61 | $74.47 | 3.1M |
| 2026-06-03 | $78.10 | $82.17 | $77.14 | $79.74 | 3.3M |
| 2026-06-02 | $80.47 | $81.37 | $78.82 | $79.25 | 2.9M |
| 2026-06-01 | $82.47 | $83.70 | $80.71 | $80.86 | 1.9M |
| 2026-05-29 | $81.54 | $83.01 | $80.45 | $81.63 | 1.9M |
| 2026-05-28 | $81.94 | $84.94 | $80.32 | $82.54 | 2.2M |
| 2026-05-27 | $80.19 | $81.13 | $78.50 | $78.61 | 1.5M |
| 2026-05-26 | $81.78 | $82.25 | $78.01 | $80.62 | 1.5M |
| 2026-05-22 | $82.50 | $83.10 | $80.71 | $81.84 | 2.0M |
| 2026-05-21 | $82.72 | $83.99 | $81.28 | $83.07 | 2.7M |
| 2026-05-20 | $79.39 | $82.65 | $77.75 | $82.25 | 1.8M |
| 2026-05-19 | $81.91 | $81.91 | $79.22 | $79.69 | 1.4M |
| 2026-05-18 | $80.17 | $82.42 | $78.61 | $81.37 | 2.4M |
| 2026-05-15 | $79.55 | $80.98 | $77.66 | $78.49 | 1.8M |
| 2026-05-14 | $75.13 | $78.88 | $75.13 | $78.75 | 1.7M |
| 2026-05-13 | $74.45 | $76.12 | $73.32 | $74.22 | 1.9M |
| 2026-05-12 | $75.73 | $77.37 | $74.40 | $75.18 | 2.2M |
| 2026-05-11 | $80.85 | $81.17 | $74.92 | $75.73 | 2.0M |
| 2026-05-08 | $81.75 | $83.41 | $80.51 | $82.21 | 1.1M |
| 2026-05-07 | $83.25 | $84.00 | $81.30 | $81.77 | 1.1M |
| 2026-05-06 | $82.82 | $84.92 | $82.24 | $83.57 | 1.0M |
| 2026-05-05 | $82.17 | $83.22 | $80.80 | $81.78 | 1.2M |
| 2026-05-04 | $84.92 | $86.57 | $82.37 | $82.45 | 1.4M |
| 2026-05-01 | $86.51 | $86.71 | $84.29 | $85.61 | 1.3M |
| 2026-04-30 | $85.09 | $87.37 | $84.87 | $86.51 | 1.4M |
| 2026-04-29 | $87.65 | $87.98 | $84.81 | $85.40 | 1.4M |
| 2026-04-28 | $92.05 | $92.93 | $88.19 | $88.72 | 1.2M |
| 2026-04-27 | $90.72 | $93.61 | $90.59 | $92.05 | 1.8M |
| 2026-04-24 | $88.67 | $90.30 | $87.00 | $90.25 | 1.2M |
| 2026-04-23 | $89.24 | $92.91 | $87.24 | $88.25 | 1.2M |
| 2026-04-22 | $88.31 | $90.40 | $87.65 | $89.34 | 1.2M |
| 2026-04-21 | $93.68 | $94.34 | $87.65 | $88.14 | 1.6M |
| 2026-04-20 | $95.29 | $95.46 | $91.94 | $93.68 | 0.9M |
| 2026-04-17 | $95.25 | $95.91 | $93.34 | $94.82 | 1.3M |
| 2026-04-16 | $95.44 | $97.31 | $93.17 | $94.54 | 1.2M |
| 2026-04-15 | $94.55 | $96.44 | $94.45 | $95.23 | 1.2M |
| 2026-04-14 | $91.79 | $94.76 | $90.80 | $94.25 | 1.6M |
| 2026-04-13 | $90.21 | $91.81 | $89.79 | $91.69 | 1.4M |
| 2026-04-10 | $92.23 | $93.00 | $88.48 | $89.91 | 1.7M |
| 2026-04-09 | $96.93 | $97.10 | $92.15 | $92.39 | 1.6M |
| 2026-04-08 | $98.59 | $99.19 | $96.46 | $97.31 | 1.4M |
| 2026-04-07 | $97.27 | $97.48 | $94.85 | $96.08 | 0.9M |
| 2026-04-06 | $94.49 | $98.12 | $93.74 | $97.21 | 1.2M |
| 2026-04-02 | $92.50 | $95.76 | $91.29 | $95.22 | 1.9M |
| 2026-04-01 | $92.93 | $92.98 | $90.31 | $91.24 | 1.4M |
| 2026-03-31 | $90.70 | $94.34 | $90.70 | $92.04 | 1.1M |
| 2026-03-30 | $89.93 | $91.70 | $89.24 | $90.34 | 1.5M |
| 2026-03-27 | $90.38 | $90.57 | $88.44 | $89.24 | 1.5M |
| 2026-03-26 | $91.01 | $93.31 | $90.37 | $90.52 | 1.6M |
| 2026-03-25 | $94.45 | $94.45 | $90.60 | $91.01 | 2.1M |
| 2026-03-24 | $93.79 | $95.92 | $92.68 | $93.26 | 1.5M |
| 2026-03-23 | $100.92 | $100.92 | $94.05 | $94.45 | 2.6M |
| 2026-03-20 | $101.29 | $101.29 | $98.64 | $98.96 | 1.7M |
| 2026-03-19 | $100.15 | $102.06 | $99.08 | $101.74 | 1.4M |
| 2026-03-18 | $103.52 | $103.68 | $100.49 | $100.70 | 1.1M |
| 2026-03-17 | $106.23 | $107.37 | $103.48 | $104.09 | 1.3M |
| 2026-03-16 | $109.59 | $110.00 | $106.35 | $106.64 | 2.2M |
| 2026-03-13 | $107.71 | $111.56 | $105.54 | $109.25 | 2.1M |
| 2026-03-12 | $105.77 | $112.00 | $104.54 | $104.87 | 3.0M |
| 2026-03-11 | $106.67 | $107.78 | $103.05 | $103.37 | 1.7M |
| 2026-03-10 | $105.70 | $110.19 | $103.15 | $106.67 | 1.5M |
| 2026-03-09 | $107.66 | $107.66 | $103.12 | $106.28 | 1.2M |
| 2026-03-06 | $107.76 | $109.19 | $105.86 | $108.92 | 0.8M |
| 2026-03-05 | $107.98 | $109.63 | $106.84 | $109.23 | 1.0M |
| 2026-03-04 | $105.25 | $109.09 | $103.94 | $108.79 | 1.1M |
| 2026-03-03 | $99.40 | $104.45 | $98.19 | $103.56 | 1.8M |
| 2026-03-02 | $104.03 | $104.15 | $101.40 | $101.45 | 1.7M |
| 2026-02-27 | $106.43 | $107.26 | $105.11 | $107.10 | 1.0M |
| 2026-02-26 | $107.45 | $109.06 | $107.29 | $107.88 | 0.8M |
| 2026-02-25 | $107.40 | $107.93 | $106.14 | $106.40 | 0.8M |
| 2026-02-24 | $106.67 | $109.59 | $106.55 | $107.82 | 0.8M |
| 2026-02-23 | $106.95 | $107.45 | $104.18 | $107.22 | 1.3M |
| 2026-02-20 | $109.17 | $111.37 | $107.49 | $108.71 | 1.2M |
| 2026-02-19 | $110.45 | $112.78 | $109.42 | $109.50 | 0.7M |
| 2026-02-18 | $111.84 | $113.23 | $110.19 | $110.76 | 0.8M |
| 2026-02-17 | $114.68 | $115.08 | $110.10 | $111.74 | 0.7M |
| 2026-02-13 | $115.72 | $116.34 | $113.14 | $113.70 | 0.8M |
| 2026-02-12 | $114.85 | $117.01 | $114.10 | $115.09 | 0.7M |
| 2026-02-11 | $112.94 | $113.98 | $112.46 | $113.75 | 0.5M |
| 2026-02-10 | $111.93 | $114.63 | $111.79 | $112.97 | 0.6M |
| 2026-02-09 | $112.06 | $113.08 | $110.91 | $112.54 | 0.6M |
| 2026-02-06 | $107.20 | $113.73 | $107.20 | $112.50 | 1.0M |
| 2026-02-05 | $109.59 | $110.99 | $106.52 | $106.71 | 1.0M |
| 2026-02-04 | $109.00 | $109.75 | $107.01 | $108.58 | 1.5M |
| 2026-02-03 | $109.99 | $111.01 | $108.14 | $108.34 | 1.3M |
| 2026-02-02 | $110.09 | $111.17 | $109.11 | $110.05 | 0.7M |
| 2026-01-30 | $107.63 | $111.45 | $107.63 | $110.31 | 1.3M |
| 2026-01-29 | $106.94 | $107.52 | $104.66 | $107.26 | 1.3M |
| 2026-01-28 | $110.66 | $110.66 | $106.18 | $106.83 | 1.3M |
| 2026-01-27 | $113.57 | $113.57 | $108.50 | $111.00 | 0.9M |
| 2026-01-26 | $112.56 | $115.00 | $112.21 | $113.79 | 0.9M |
| 2026-01-23 | $111.06 | $113.84 | $111.00 | $113.13 | 1.0M |
| 2026-01-22 | $116.86 | $118.20 | $111.46 | $111.92 | 1.4M |
| 2026-01-21 | $115.40 | $119.37 | $114.28 | $116.65 | 1.7M |
| 2026-01-20 | $114.87 | $116.68 | $112.67 | $114.21 | 1.7M |