Skip to main content

Olo Inc Cl A (NY: OLO )

5.740 +0.050 (+0.88%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 4.280 4.470 4.280 4.470 23,374 +0.05(+1.15%)
Mar 30, 2017 4.380 4.419 4.380 4.419 616 +0.19(+4.40%)
Mar 29, 2017 4.220 4.266 4.210 4.233 6,912 +0.01(+0.21%)
Mar 28, 2017 4.224 4.224 4.224 4.224 1,610 +0.02(+0.57%)
Mar 27, 2017 4.150 4.200 4.150 4.200 2,191 +0.07(+1.69%)
Mar 24, 2017 4.127 4.130 4.127 4.130 350 -0.13(-3.05%)
Mar 23, 2017 4.140 4.260 4.140 4.260 324 -0.03(-0.76%)
Mar 22, 2017 4.123 4.293 4.123 4.293 528 +0.15(+3.69%)
Mar 21, 2017 4.180 4.330 4.140 4.140 7,817 -0.09(-2.13%)
Mar 20, 2017 4.150 4.240 4.150 4.230 1,401 +0.04(+0.95%)
Mar 17, 2017 4.190 4.190 4.190 4.190 304 -0.08(-1.87%)
Mar 16, 2017 4.190 4.270 4.190 4.270 1,298 +0.14(+3.46%)
Mar 14, 2017 4.127 145 -0.12(-2.89%)
Mar 13, 2017 4.300 4.300 4.250 4.250 1,112 -0.12(-2.75%)
Mar 09, 2017 4.370 4.370 4.370 0 -0.13(-2.89%)
Mar 08, 2017 4.520 4.520 4.500 4.500 4,990 -0.10(-2.08%)
Mar 07, 2017 4.580 4.620 4.560 4.596 5,745 +0.03(+0.74%)
Mar 03, 2017 4.562 18 +0.01(+0.26%)
Mar 02, 2017 4.530 4.590 4.530 4.550 3,298 -0.02(-0.33%)
Mar 01, 2017 4.690 4.750 4.565 4.565 9,351 -0.05(-1.01%)
Feb 28, 2017 4.555 4.650 4.555 4.612 1,997 -0.03(-0.61%)
Feb 27, 2017 4.658 4.663 4.630 4.640 5,683 +0.03(+0.62%)
Feb 24, 2017 4.630 4.640 4.530 4.611 14,525 +0.06(+1.33%)
Feb 23, 2017 4.635 4.635 4.551 4.551 8,337 -0.09(-2.01%)
Feb 22, 2017 4.500 4.644 4.500 4.644 503 +0.10(+2.30%)
Feb 21, 2017 4.590 4.690 4.540 4.540 1,294 -0.05(-1.16%)
Feb 17, 2017 4.593 4.593 4.593 0 +0.05(+1.00%)
Feb 16, 2017 4.548 4.590 4.548 4.548 423 -0.05(-1.13%)
Feb 15, 2017 4.560 4.690 4.560 4.600 17,446 -0.01(-0.22%)
Feb 14, 2017 4.687 4.687 4.600 4.610 495 -0.03(-0.58%)
Feb 13, 2017 4.637 4.637 4.637 4.637 1,470 -0.07(-1.55%)
Feb 10, 2017 4.720 4.750 4.675 4.710 4,314 +0.12(+2.61%)
Feb 09, 2017 4.760 4.760 4.590 4.590 9,407 +0.00(+0.00%)
Feb 08, 2017 4.555 4.610 4.555 4.590 11,350 +0.01(+0.24%)
Feb 07, 2017 4.573 4.579 4.573 4.579 874 -0.11(-2.36%)
Feb 06, 2017 4.690 4.690 4.690 4.690 3,300 +0.01(+0.18%)
Feb 03, 2017 4.750 4.824 4.681 4.681 4,163 +0.02(+0.36%)
Feb 02, 2017 4.700 4.800 4.657 4.665 6,088 -0.12(-2.41%)
Feb 01, 2017 4.640 4.790 4.640 4.780 4,275 +0.19(+4.04%)
Jan 31, 2017 4.640 4.645 4.590 4.595 5,296 +0.01(+0.32%)
Jan 30, 2017 4.630 4.630 4.580 4.580 2,358 -0.10(-2.07%)
Jan 27, 2017 4.627 4.677 4.620 4.677 5,765 -0.03(-0.70%)
Jan 26, 2017 4.660 4.777 4.660 4.710 7,610 +0.04(+0.87%)
Jan 25, 2017 4.729 4.765 4.630 4.669 2,871 -0.04(-0.80%)
Jan 24, 2017 4.620 4.786 4.620 4.707 3,775 +0.11(+2.33%)
Jan 23, 2017 4.651 4.651 4.600 4.600 200 -0.07(-1.50%)
Jan 19, 2017 4.670 4.670 4.670 0 -0.03(-0.64%)
Jan 18, 2017 4.700 4.700 4.700 4.700 156 +0.00(+0.04%)
Jan 13, 2017 4.698 5 -0.00(-0.04%)
Jan 12, 2017 4.701 4.780 4.700 4.700 2,210 -0.03(-0.63%)
Jan 11, 2017 4.630 4.730 4.556 4.730 1,161 +0.08(+1.72%)
Jan 10, 2017 4.617 4.700 4.617 4.650 7,407 -0.09(-1.90%)
Jan 09, 2017 4.790 4.800 4.740 4.740 2,426 -0.14(-2.87%)
Jan 06, 2017 4.897 4.897 4.845 4.880 3,052 +0.04(+0.83%)
Jan 05, 2017 4.760 4.840 4.760 4.840 3,368 +0.10(+2.11%)
Jan 04, 2017 4.800 4.820 4.740 4.740 1,651 +0.00(+0.00%)
Jan 03, 2017 4.870 4.920 4.720 4.740 4,156 -0.03(-0.63%)
Dec 30, 2016 4.770 4.770 4.770 0 +0.00(+0.06%)
Dec 29, 2016 4.790 4.910 4.767 4.767 7,358 -0.03(-0.72%)
Dec 28, 2016 4.790 4.850 4.790 4.802 14,085 +0.03(+0.67%)
Dec 27, 2016 4.730 4.890 4.730 4.770 57,914 +0.07(+1.49%)
Dec 23, 2016 4.700 4.700 4.700 0 +0.00(+0.00%)
Dec 22, 2016 4.740 4.740 4.700 4.700 1,959 -0.08(-1.67%)
Dec 21, 2016 4.890 4.890 4.760 4.780 2,555 +0.01(+0.21%)
Dec 20, 2016 4.890 4.890 4.770 4.770 1,780 -0.02(-0.31%)
Dec 19, 2016 4.810 4.820 4.710 4.785 17,770 +0.02(+0.31%)
Dec 16, 2016 4.764 4.810 4.740 4.770 1,064 +0.08(+1.71%)
Dec 15, 2016 4.730 4.730 4.670 4.690 2,850 +0.02(+0.43%)
Dec 14, 2016 4.890 4.890 4.670 4.670 6,276 -0.22(-4.50%)
Dec 13, 2016 4.920 4.920 4.870 4.890 2,700 +0.09(+1.87%)
Dec 12, 2016 5.010 5.010 4.800 4.800 40,499 +0.01(+0.15%)
Dec 09, 2016 4.710 4.793 4.710 4.793 1,267 +0.17(+3.62%)
Dec 08, 2016 4.625 4.625 4.625 4.625 317 +0.03(+0.61%)
Dec 07, 2016 4.671 4.710 4.597 4.597 4,706 -0.07(-1.57%)
Dec 06, 2016 4.630 4.758 4.600 4.670 40,069 -0.10(-2.10%)
Dec 05, 2016 4.880 4.880 4.740 4.770 6,893 +0.06(+1.28%)
Dec 02, 2016 4.680 4.830 4.680 4.710 11,874 -0.01(-0.21%)
Dec 01, 2016 4.682 4.805 4.682 4.720 12,015 +0.18(+3.88%)
Nov 30, 2016 4.420 4.680 4.420 4.544 54,360 +0.37(+8.96%)
Nov 29, 2016 4.160 4.250 4.160 4.170 6,233 -0.12(-2.80%)
Nov 25, 2016 4.290 7 -0.14(-3.16%)
Nov 23, 2016 4.430 4.430 4.430 0 +0.09(+2.07%)
Nov 22, 2016 4.420 4.471 4.340 4.340 24,247 -0.10(-2.25%)
Nov 21, 2016 4.400 4.490 4.400 4.440 3,953 +0.20(+4.72%)
Nov 18, 2016 4.220 4.270 4.200 4.240 18,278 -0.06(-1.51%)
Nov 17, 2016 4.305 4.305 4.305 4.305 140 +0.12(+2.84%)
Nov 16, 2016 4.260 4.260 4.186 4.186 2,926 -0.12(-2.87%)
Nov 15, 2016 4.150 4.310 4.150 4.310 830 +0.23(+5.64%)
Nov 14, 2016 4.100 4.100 3.990 4.080 5,926 +0.04(+0.99%)
Nov 11, 2016 4.050 4.110 4.040 4.040 775 -0.10(-2.42%)
Nov 10, 2016 4.140 4.140 4.140 4.140 113 -0.09(-2.13%)
Nov 09, 2016 4.140 4.246 4.140 4.230 3,685 +0.07(+1.68%)
Nov 08, 2016 4.200 4.200 4.160 4.160 313 -0.02(-0.48%)
Nov 07, 2016 4.120 4.190 4.100 4.180 18,767 +0.07(+1.70%)
Nov 04, 2016 4.150 4.150 4.110 4.110 368 -0.03(-0.72%)
Nov 03, 2016 4.190 4.190 4.126 4.140 3,866 -0.05(-1.19%)
Nov 02, 2016 4.170 4.220 4.170 4.190 3,696 -0.09(-2.10%)
Nov 01, 2016 4.370 4.370 4.280 4.280 6,914 -0.04(-0.93%)
Oct 31, 2016 4.440 4.453 4.320 4.320 3,621 -0.26(-5.59%)
Oct 28, 2016 4.565 4.580 4.560 4.576 1,090 -0.02(-0.33%)
Oct 27, 2016 4.600 4.700 4.591 4.591 7,425 -0.03(-0.64%)
Oct 25, 2016 4.621 4.621 4.621 0 -0.03(-0.63%)
Oct 24, 2016 4.660 4.660 4.620 4.650 2,300 -0.04(-0.79%)
Oct 21, 2016 4.680 4.687 4.670 4.687 4,000 -0.04(-0.89%)
Oct 20, 2016 4.729 4.729 4.729 4.729 641 -0.01(-0.23%)
Oct 19, 2016 4.770 4.770 4.270 4.740 26,396 +0.09(+1.94%)
Oct 18, 2016 4.631 4.650 4.631 4.650 8,425 +0.01(+0.22%)
Oct 17, 2016 4.640 4.640 4.640 4.640 292 -0.02(-0.43%)
Oct 12, 2016 4.640 4.660 4.660 4.660 1,700 -0.07(-1.54%)
Oct 11, 2016 4.730 4.733 4.677 4.733 539 -0.01(-0.15%)
Oct 10, 2016 4.750 4.870 4.600 4.740 14,560 +0.05(+1.07%)
Oct 07, 2016 4.470 4.690 4.000 4.690 5,686 -0.02(-0.42%)
Oct 06, 2016 4.740 4.740 4.700 4.710 4,550 +0.06(+1.29%)
Oct 05, 2016 4.630 4.650 4.630 4.650 5,743 +0.09(+1.97%)
Oct 04, 2016 4.580 4.605 4.560 4.560 2,620 +0.00(+0.00%)
Oct 03, 2016 4.610 4.610 4.550 4.560 3,606 +0.07(+1.55%)
Sep 30, 2016 4.480 4.490 4.480 4.490 1,262 +0.03(+0.68%)
Sep 29, 2016 4.490 4.490 4.450 4.460 995 +0.17(+3.96%)
Sep 28, 2016 4.250 4.290 4.250 4.290 1,104 +0.08(+2.00%)
Sep 27, 2016 4.250 4.259 4.181 4.206 773 -0.14(-3.31%)
Sep 26, 2016 4.230 4.350 4.230 4.350 2,941 +0.09(+2.21%)
Sep 23, 2016 4.370 4.370 4.206 4.256 2,426 -0.10(-2.28%)
Sep 22, 2016 4.340 4.340 4.340 4.355 900 +0.14(+3.20%)
Sep 21, 2016 4.220 4.220 4.220 4.220 183 +0.03(+0.74%)
Sep 20, 2016 4.170 4.189 4.170 4.189 487 +0.01(+0.22%)
Sep 19, 2016 4.180 4.180 4.180 4.180 280 +0.02(+0.48%)
Sep 16, 2016 4.160 4.160 4.160 4.160 1,687 -0.09(-2.21%)
Sep 15, 2016 4.200 4.300 4.200 4.254 3,535 +0.02(+0.59%)
Sep 14, 2016 4.320 4.320 4.200 4.229 2,456 -0.11(-2.60%)
Sep 13, 2016 4.310 4.342 4.300 4.342 5,658 -0.08(-1.84%)
Sep 12, 2016 4.310 4.423 4.310 4.423 3,257 +0.02(+0.53%)
Sep 09, 2016 4.410 4.410 4.400 4.400 333 -0.15(-3.30%)
Sep 08, 2016 4.480 4.550 4.470 4.550 2,012 +0.21(+4.84%)
Sep 07, 2016 4.306 4.340 4.300 4.340 1,123 +0.07(+1.64%)
Sep 06, 2016 4.210 4.270 4.210 4.270 1,410 -0.01(-0.23%)
Sep 02, 2016 4.330 4.280 4.280 4.280 6,900 +0.04(+0.94%)
Sep 01, 2016 4.300 4.300 4.240 4.240 917 -0.01(-0.24%)
Aug 31, 2016 4.350 4.350 4.250 4.250 8,155 -0.16(-3.63%)
Aug 30, 2016 4.420 4.420 4.410 4.410 3,236 -0.06(-1.34%)
Aug 29, 2016 4.500 4.500 4.460 4.470 3,114 -0.04(-0.89%)
Aug 26, 2016 4.590 4.590 4.500 4.510 21,089 +0.01(+0.22%)
Aug 25, 2016 4.420 4.500 4.420 4.500 1,306 +0.01(+0.22%)
Aug 24, 2016 4.480 4.493 4.480 4.490 3,001 -0.05(-1.21%)
Aug 23, 2016 4.545 4.545 4.545 4.545 666 +0.01(+0.33%)
Aug 22, 2016 4.550 4.566 4.530 4.530 1,540 -0.10(-2.23%)
Aug 19, 2016 4.630 4.633 4.630 4.633 636 +0.00(+0.07%)
Aug 18, 2016 4.606 4.630 4.606 4.630 457 +0.07(+1.54%)
Aug 17, 2016 4.560 4.560 4.550 4.560 454 +0.05(+1.11%)
Aug 16, 2016 4.505 4.530 4.500 4.510 1,195 +0.07(+1.58%)
Aug 15, 2016 4.400 4.440 4.380 4.440 2,478 +0.06(+1.42%)
Aug 12, 2016 4.318 4.378 4.300 4.378 3,604 +0.16(+3.74%)
Aug 11, 2016 4.235 4.268 4.220 4.220 903 +0.13(+3.18%)
Aug 10, 2016 3.890 4.170 3.890 4.090 3,068 -0.09(-2.15%)
Aug 09, 2016 4.260 4.280 4.180 4.180 58,522 +0.02(+0.48%)
Aug 08, 2016 4.090 4.190 3.821 4.160 6,779 -0.02(-0.42%)
Aug 05, 2016 3.980 4.190 3.980 4.178 8,627 -0.04(-0.89%)
Aug 04, 2016 3.971 4.310 3.971 4.215 7,123 -0.09(-1.98%)
Aug 03, 2016 4.310 4.310 4.150 4.300 3,169 +0.17(+4.10%)
Aug 02, 2016 3.764 4.420 3.764 4.131 5,604 -0.05(-1.18%)
Aug 01, 2016 4.220 4.220 4.000 4.180 4,580 +0.08(+1.95%)
Jul 29, 2016 4.213 4.360 4.100 4.100 3,629 -0.17(-3.98%)
Jul 28, 2016 4.204 4.270 4.204 4.270 6,391 +0.02(+0.47%)
Jul 27, 2016 4.300 4.300 4.213 4.250 9,894 -0.05(-1.19%)
Jul 26, 2016 4.400 4.400 4.301 4.301 1,780 -0.06(-1.35%)
Jul 25, 2016 4.315 4.360 4.315 4.360 552 +0.01(+0.23%)
Jul 22, 2016 4.380 4.440 4.350 4.350 2,017 -0.05(-1.14%)
Jul 21, 2016 4.430 4.510 4.400 4.400 31,474 -0.12(-2.65%)
Jul 20, 2016 4.418 4.549 4.418 4.520 2,421 +0.04(+0.94%)
Jul 19, 2016 4.475 4.522 4.450 4.478 8,281 -0.04(-0.89%)
Jul 18, 2016 4.490 4.518 4.440 4.518 2,577 -0.06(-1.35%)
Jul 15, 2016 4.580 4.580 4.580 4.580 202 +0.00(+0.00%)
Jul 14, 2016 4.480 4.580 4.480 4.580 3,509 +0.09(+2.00%)
Jul 13, 2016 4.470 4.580 4.466 4.490 4,561 -0.16(-3.42%)
Jul 12, 2016 4.310 4.910 4.310 4.649 8,070 +0.17(+3.77%)
Jul 11, 2016 4.420 4.540 4.316 4.480 20,258 -0.00(-0.06%)
Jul 08, 2016 4.499 4.499 4.410 4.482 5,006 -0.08(-1.70%)
Jul 07, 2016 4.660 4.668 4.560 4.560 2,102 -0.04(-0.87%)
Jul 06, 2016 4.600 4.600 4.600 4.600 235 -0.02(-0.42%)
Jul 05, 2016 4.530 4.619 4.530 4.619 7,987 -0.21(-4.34%)
Jul 01, 2016 4.710 4.829 4.829 4.829 14,100 +0.14(+3.03%)
Jun 30, 2016 4.600 4.750 4.600 4.687 4,782 -0.11(-2.36%)
Jun 29, 2016 4.700 4.800 4.700 4.800 8,185 +0.17(+3.64%)
Jun 28, 2016 4.630 4.660 4.610 4.631 10,037 +0.20(+4.55%)
Jun 27, 2016 4.470 4.480 4.430 4.430 2,604 -0.14(-3.06%)
Jun 24, 2016 4.350 4.646 4.350 4.570 48,722 -0.25(-5.09%)
Jun 23, 2016 4.711 4.815 4.560 4.815 1,944 +0.07(+1.45%)
Jun 22, 2016 4.700 4.746 4.559 4.746 7,625 -0.03(-0.63%)
Jun 21, 2016 4.810 4.820 4.570 4.777 15,568 +0.06(+1.18%)
Jun 20, 2016 4.450 4.823 4.310 4.721 6,429 +0.09(+2.03%)
Jun 17, 2016 4.660 4.705 4.390 4.627 20,875 +0.09(+1.93%)
Jun 16, 2016 5.006 5.006 4.480 4.540 1,937 -0.17(-3.56%)
Jun 15, 2016 4.500 4.707 4.500 4.707 4,496 +0.03(+0.58%)
Jun 14, 2016 4.680 4.680 4.680 4.680 463 -0.15(-3.03%)
Jun 13, 2016 4.690 4.880 4.690 4.826 5,556 +0.15(+3.12%)
Jun 10, 2016 4.740 4.770 4.680 4.680 3,751 -0.29(-5.83%)
Jun 09, 2016 4.869 4.970 4.869 4.970 1,370 +0.11(+2.26%)
Jun 08, 2016 4.900 5.010 4.830 4.860 18,871 +0.06(+1.32%)
Jun 07, 2016 4.795 4.800 4.750 4.796 2,073 +0.07(+1.49%)
Jun 06, 2016 4.690 4.730 4.660 4.726 2,978 -0.02(-0.50%)
Jun 03, 2016 4.700 4.750 4.650 4.750 5,710 +0.07(+1.50%)
Jun 02, 2016 4.780 4.780 4.600 4.680 4,217 -0.07(-1.47%)
Jun 01, 2016 4.650 4.819 4.650 4.750 4,111 +0.06(+1.28%)
May 31, 2016 4.650 4.690 4.650 4.690 381 +0.04(+0.86%)
May 27, 2016 4.650 4.650 4.650 4.650 1,800 -0.10(-2.10%)
May 26, 2016 4.800 4.800 4.750 4.750 2,500 -0.07(-1.45%)
May 25, 2016 4.820 4.820 4.530 4.820 6,053 +0.24(+5.24%)
May 24, 2016 4.700 4.780 4.580 4.580 4,512 -0.16(-3.38%)
May 23, 2016 4.500 4.775 4.490 4.740 9,088 -0.05(-1.15%)
May 20, 2016 4.950 4.950 4.790 4.795 5,158 -0.13(-2.74%)
May 19, 2016 4.790 4.930 4.790 4.930 2,302 +0.13(+2.67%)
May 18, 2016 4.800 4.883 4.790 4.802 3,129 -0.09(-1.80%)
May 17, 2016 4.800 4.970 4.800 4.890 12,579 -0.04(-0.91%)
May 16, 2016 5.237 5.258 4.801 4.935 1,860 +0.14(+3.03%)
May 13, 2016 4.790 4.850 4.790 4.790 10,002 -0.07(-1.41%)
May 12, 2016 4.990 4.990 4.800 4.859 15,122 -0.13(-2.63%)
May 11, 2016 4.860 5.050 4.860 4.990 12,446 -0.13(-2.48%)
May 10, 2016 4.610 5.292 4.610 5.117 5,191 +0.11(+2.24%)
May 09, 2016 5.600 5.600 4.992 5.005 7,606 -0.26(-4.94%)
May 06, 2016 5.450 5.450 5.250 5.265 5,717 -0.20(-3.67%)
May 05, 2016 5.600 5.850 4.897 5.466 21,128 -0.23(-4.07%)
May 04, 2016 5.710 5.710 5.620 5.697 8,614 -0.09(-1.60%)
May 03, 2016 5.715 5.880 5.440 5.790 8,665 -0.02(-0.34%)
May 02, 2016 5.950 5.950 5.810 5.810 379 -0.13(-2.18%)
Apr 29, 2016 5.940 6.053 5.900 5.939 7,030 -0.07(-1.17%)
Apr 28, 2016 6.020 6.090 5.990 6.010 22,931 +0.22(+3.88%)
Apr 27, 2016 5.808 5.808 5.720 5.785 1,468 -0.05(-0.87%)
Apr 26, 2016 5.836 5.836 5.836 5.836 125 +0.24(+4.21%)
Apr 25, 2016 5.600 5.650 5.600 5.600 7,004 -0.06(-1.06%)
Apr 22, 2016 5.920 5.920 5.660 5.660 8,592 -0.24(-4.09%)
Apr 20, 2016 5.920 5.920 5.740 5.901 80 +0.14(+2.45%)
Apr 19, 2016 5.850 5.850 5.744 5.760 8,028 +0.03(+0.53%)
Apr 18, 2016 5.670 5.870 5.610 5.730 3,287 -0.04(-0.63%)
Apr 15, 2016 5.711 5.766 5.711 5.766 652 -0.03(-0.59%)
Apr 14, 2016 5.460 5.875 5.460 5.800 1,361 -0.06(-0.99%)
Apr 13, 2016 5.867 5.882 5.450 5.858 14,521 -0.00(-0.08%)
Apr 12, 2016 5.500 5.881 5.500 5.862 4,248 +0.09(+1.53%)
Apr 11, 2016 5.950 5.950 5.720 5.774 2,603 +0.07(+1.19%)
Apr 08, 2016 5.633 5.801 5.633 5.706 3,776 +0.03(+0.46%)
Apr 07, 2016 5.600 5.680 5.600 5.680 521 +0.17(+3.09%)
Apr 06, 2016 5.660 5.660 5.500 5.510 2,967 -0.08(-1.50%)
Apr 05, 2016 5.500 5.594 5.500 5.594 6,007 -0.05(-0.82%)
Apr 04, 2016 5.538 5.640 5.528 5.640 5,097 -0.04(-0.68%)
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.