Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olo Inc. Class A Common Stock (NY: OLO )

7.830 +0.190 (+2.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 7.500 7.910 7.320 7.830 2,544,469 +0.18(+2.35%)
Dec 19, 2024 7.740 7.810 7.540 7.650 1,297,179 +0.10(+1.32%)
Dec 18, 2024 8.060 8.180 7.521 7.550 2,228,635 -0.47(-5.86%)
Dec 17, 2024 7.900 8.100 7.770 8.020 2,354,484 +0.14(+1.78%)
Dec 16, 2024 7.730 7.930 7.600 7.880 1,393,188 +0.17(+2.20%)
Dec 13, 2024 7.750 7.850 7.580 7.710 1,056,474 +0.06(+0.78%)
Dec 12, 2024 7.540 7.800 7.530 7.650 1,833,959 -0.06(-0.78%)
Dec 11, 2024 7.620 7.885 7.510 7.710 1,621,784 +0.09(+1.18%)
Dec 10, 2024 7.400 7.760 7.350 7.620 2,522,452 +0.15(+2.01%)
Dec 09, 2024 7.550 7.710 7.330 7.470 2,109,225 -0.05(-0.66%)
Dec 06, 2024 7.290 7.560 7.150 7.520 2,539,591 +0.31(+4.30%)
Dec 05, 2024 7.300 7.369 7.135 7.210 1,195,099 -0.12(-1.64%)
Dec 04, 2024 7.300 7.430 7.240 7.330 1,197,554 +0.09(+1.24%)
Dec 03, 2024 7.200 7.410 7.190 7.240 1,188,630 -0.08(-1.09%)
Dec 02, 2024 7.320 7.320 7.105 7.320 2,056,655 +0.03(+0.41%)
Nov 29, 2024 7.300 7.310 7.220 7.290 526,305 +0.03(+0.41%)
Nov 27, 2024 6.990 7.320 6.920 7.260 1,437,621 +0.32(+4.61%)
Nov 26, 2024 7.200 7.220 6.920 6.940 1,802,349 -0.31(-4.28%)
Nov 25, 2024 7.330 7.470 7.161 7.250 1,460,602 +0.08(+1.12%)
Nov 22, 2024 7.000 7.260 6.930 7.170 2,124,246 +0.17(+2.43%)
Nov 21, 2024 6.490 7.035 6.455 7.000 2,558,102 +0.51(+7.86%)
Nov 20, 2024 6.560 6.600 6.404 6.490 767,746 -0.01(-0.15%)
Nov 19, 2024 6.320 6.510 6.320 6.500 1,587,605 +0.07(+1.09%)
Nov 18, 2024 6.430 6.540 6.400 6.430 1,698,542 +0.01(+0.16%)
Nov 15, 2024 6.470 6.530 6.400 6.420 1,114,159 -0.05(-0.77%)
Nov 14, 2024 6.750 6.765 6.440 6.470 1,240,068 -0.20(-3.00%)
Nov 13, 2024 6.910 7.130 6.540 6.670 2,200,960 -0.23(-3.33%)
Nov 12, 2024 6.210 7.040 6.200 6.900 3,759,234 +0.66(+10.58%)
Nov 11, 2024 5.840 6.250 5.800 6.240 2,122,219 +0.50(+8.71%)
Nov 08, 2024 5.540 6.060 5.390 5.740 2,718,965 +0.05(+0.88%)
Nov 07, 2024 5.550 5.775 5.430 5.690 1,793,481 +0.13(+2.34%)
Nov 06, 2024 5.500 5.570 5.440 5.560 1,961,497 +0.26(+4.91%)
Nov 05, 2024 5.110 5.308 5.070 5.300 1,408,409 +0.15(+2.91%)
Nov 04, 2024 5.100 5.245 5.050 5.150 850,896 +0.04(+0.78%)
Nov 01, 2024 5.090 5.210 5.020 5.110 1,083,773 +0.10(+2.00%)
Oct 31, 2024 5.000 5.090 4.945 5.010 1,573,531 -0.01(-0.20%)
Oct 30, 2024 5.110 5.245 5.020 5.020 1,147,642 -0.10(-1.95%)
Oct 29, 2024 5.180 5.200 4.960 5.120 3,171,796 -0.07(-1.35%)
Oct 28, 2024 5.120 5.270 5.090 5.190 811,890 +0.12(+2.37%)
Oct 25, 2024 5.100 5.245 5.070 5.070 695,409 -0.01(-0.20%)
Oct 24, 2024 4.870 5.170 4.850 5.080 2,286,042 +0.23(+4.74%)
Oct 23, 2024 4.880 4.900 4.801 4.850 491,472 -0.05(-1.02%)
Oct 22, 2024 5.010 5.027 4.860 4.900 463,166 -0.11(-2.20%)
Oct 21, 2024 5.080 5.130 5.000 5.010 406,653 -0.04(-0.79%)
Oct 18, 2024 5.060 5.125 4.950 5.050 805,404 -0.01(-0.20%)
Oct 17, 2024 4.970 5.060 4.920 5.060 611,941 +0.08(+1.61%)
Oct 16, 2024 4.940 5.000 4.875 4.980 755,247 +0.08(+1.63%)
Oct 15, 2024 4.810 4.970 4.750 4.900 521,288 +0.11(+2.30%)
Oct 14, 2024 4.760 4.810 4.705 4.790 564,860 +0.03(+0.63%)
Oct 11, 2024 4.640 4.770 4.640 4.760 467,201 +0.10(+2.15%)
Oct 10, 2024 4.590 4.670 4.560 4.660 369,686 +0.00(+0.00%)
Oct 09, 2024 4.700 4.745 4.650 4.660 352,290 -0.04(-0.85%)
Oct 08, 2024 4.650 4.710 4.590 4.700 639,081 +0.06(+1.29%)
Oct 07, 2024 4.740 4.740 4.590 4.640 500,403 -0.11(-2.32%)
Oct 04, 2024 4.790 4.800 4.705 4.750 415,235 +0.05(+1.06%)
Oct 03, 2024 4.740 4.765 4.655 4.700 473,545 -0.08(-1.67%)
Oct 02, 2024 4.810 4.840 4.715 4.780 616,719 -0.06(-1.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.