Skip to main content

Ollies Bargain CS (NQ: OLLI )

78.96 +0.14 (+0.18%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 77.53 78.83 76.79 78.82 857,714 +2.72(+3.57%)
Mar 26, 2024 79.00 79.75 75.96 76.10 1,227,394 -3.26(-4.11%)
Mar 25, 2024 78.14 79.96 77.76 79.36 953,419 +1.19(+1.52%)
Mar 22, 2024 79.47 80.12 77.81 78.17 1,240,647 -1.46(-1.83%)
Mar 21, 2024 76.83 80.28 76.54 79.63 1,353,429 +3.34(+4.38%)
Mar 20, 2024 74.64 78.00 73.59 76.29 3,089,945 +0.94(+1.25%)
Mar 19, 2024 75.03 75.72 73.95 75.35 2,142,985 +0.35(+0.47%)
Mar 18, 2024 74.04 75.07 73.56 75.00 1,628,831 +1.00(+1.35%)
Mar 15, 2024 74.60 75.91 73.21 74.00 1,467,322 -0.65(-0.87%)
Mar 14, 2024 75.53 76.39 73.22 74.65 942,566 +0.00(+0.00%)
Mar 13, 2024 73.09 75.02 73.01 74.65 999,174 +0.13(+0.17%)
Mar 12, 2024 74.84 76.28 74.34 74.52 554,775 -0.93(-1.23%)
Mar 11, 2024 74.94 75.78 73.94 75.45 618,508 +0.90(+1.21%)
Mar 08, 2024 75.42 75.52 73.64 74.55 470,099 -0.73(-0.97%)
Mar 07, 2024 74.81 75.93 74.35 75.28 525,365 +0.36(+0.48%)
Mar 06, 2024 76.23 76.73 74.46 74.92 729,471 -1.25(-1.64%)
Mar 05, 2024 76.91 77.28 75.31 76.17 890,192 -0.83(-1.08%)
Mar 04, 2024 78.96 80.09 76.89 77.00 761,262 -1.96(-2.48%)
Mar 01, 2024 79.67 80.16 78.46 78.96 607,971 -1.21(-1.51%)
Feb 29, 2024 80.04 80.89 79.17 80.17 658,802 +0.74(+0.93%)
Feb 28, 2024 80.78 81.43 79.35 79.43 656,808 -1.73(-2.13%)
Feb 27, 2024 81.25 82.04 80.58 81.16 609,910 -0.02(-0.02%)
Feb 26, 2024 82.50 84.38 81.12 81.18 561,438 -1.48(-1.79%)
Feb 23, 2024 80.72 83.44 80.72 82.66 1,023,622 +1.78(+2.20%)
Feb 22, 2024 80.04 81.18 79.55 80.88 711,199 +1.20(+1.51%)
Feb 21, 2024 79.59 81.06 78.58 79.68 687,684 -0.15(-0.19%)
Feb 20, 2024 78.23 81.61 78.04 79.83 1,203,175 +2.01(+2.58%)
Feb 16, 2024 76.34 78.00 75.28 77.82 622,236 +1.20(+1.57%)
Feb 15, 2024 78.08 78.08 76.42 76.62 567,193 -1.36(-1.74%)
Feb 14, 2024 79.09 79.47 76.53 77.98 777,883 -0.56(-0.71%)
Feb 13, 2024 77.49 78.65 76.34 78.54 1,005,289 -0.30(-0.38%)
Feb 12, 2024 76.50 78.85 76.31 78.84 1,100,181 +2.33(+3.05%)
Feb 09, 2024 75.54 76.55 75.11 76.51 387,628 +0.89(+1.18%)
Feb 08, 2024 74.19 77.48 73.81 75.62 604,018 +1.65(+2.23%)
Feb 07, 2024 75.52 75.52 73.33 73.97 679,041 -1.04(-1.39%)
Feb 06, 2024 73.15 75.11 72.72 75.01 511,126 +1.86(+2.54%)
Feb 05, 2024 74.33 75.07 73.14 73.15 532,511 -1.92(-2.56%)
Feb 02, 2024 73.61 75.95 72.92 75.07 559,058 +0.67(+0.90%)
Feb 01, 2024 71.95 74.41 71.42 74.40 618,949 +2.47(+3.43%)
Jan 31, 2024 73.34 73.65 71.74 71.93 616,422 -1.27(-1.73%)
Jan 30, 2024 72.27 73.42 72.12 73.20 856,509 +0.36(+0.49%)
Jan 29, 2024 72.73 73.92 72.16 72.84 610,388 +0.26(+0.36%)
Jan 26, 2024 72.40 73.36 72.10 72.58 432,999 +0.53(+0.74%)
Jan 25, 2024 71.54 72.75 71.54 72.05 687,979 +0.81(+1.14%)
Jan 24, 2024 74.19 74.21 71.21 71.24 1,189,103 -2.76(-3.73%)
Jan 23, 2024 74.58 74.67 73.19 74.00 766,244 -0.11(-0.15%)
Jan 22, 2024 74.80 75.12 72.42 74.11 1,002,462 -0.66(-0.88%)
Jan 19, 2024 74.31 75.71 72.55 74.77 872,048 +0.79(+1.07%)
Jan 18, 2024 74.47 74.71 73.26 73.98 779,788 -0.43(-0.58%)
Jan 17, 2024 74.34 75.30 73.30 74.41 990,421 -0.04(-0.05%)
Jan 16, 2024 72.20 74.51 71.94 74.45 710,861 +2.75(+3.84%)
Jan 12, 2024 71.85 72.61 71.10 71.70 669,266 +0.14(+0.20%)
Jan 11, 2024 70.96 71.67 70.02 71.56 526,254 +0.49(+0.69%)
Jan 10, 2024 70.70 71.44 70.39 71.07 1,000,966 +0.28(+0.40%)
Jan 09, 2024 70.23 71.41 70.06 70.79 625,059 +0.06(+0.08%)
Jan 08, 2024 70.18 71.31 69.11 70.73 603,860 +0.56(+0.80%)
Jan 05, 2024 70.87 71.64 69.60 70.17 724,918 -0.61(-0.86%)
Jan 04, 2024 69.85 71.16 69.60 70.78 1,050,434 +1.02(+1.46%)
Jan 03, 2024 75.51 75.64 69.75 69.76 1,369,706 -5.37(-7.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.