Olo Inc (OLO) Historical Stock Data
4.84 ↓0.08 (-1.53%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OLO is down -0.03% a day on average. There have been 17 days where Olo Inc closed green and 13 days where OLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.91 | 4.91 | ↑$0.00 (0.00%) | 4.87 | 4.95 | 1.24M |
| 2024-04-23 | 4.69 | 4.92 | ↑$0.23 (4.90%) | 4.69 | 4.94 | 1.33M |
| 2024-04-22 | 4.71 | 4.70 | ↓$0.01 (-0.21%) | 4.65 | 4.73 | 0.91M |
| 2024-04-19 | 4.67 | 4.67 | ↑$0.00 (0.00%) | 4.64 | 4.74 | 624.09K |
| 2024-04-18 | 4.73 | 4.69 | ↓$0.04 (-0.85%) | 4.68 | 4.81 | 851.97K |
| 2024-04-17 | 4.87 | 4.73 | ↓$0.14 (-2.87%) | 4.72 | 4.89 | 598.58K |
| 2024-04-16 | 4.84 | 4.84 | ↑$0.00 (0.00%) | 4.80 | 4.91 | 814.68K |
| 2024-04-15 | 4.99 | 4.87 | ↓$0.12 (-2.40%) | 4.84 | 5.00 | 721.20K |
| 2024-04-12 | 5.10 | 4.99 | ↓$0.11 (-2.16%) | 4.95 | 5.14 | 681.32K |
| 2024-04-11 | 5.05 | 5.16 | ↑$0.11 (2.18%) | 5.03 | 5.16 | 1.03M |
| 2024-04-10 | 5.08 | 5.05 | ↓$0.03 (-0.59%) | 4.98 | 5.14 | 0.92M |
| 2024-04-09 | 5.21 | 5.26 | ↑$0.05 (0.96%) | 5.20 | 5.30 | 735.60K |
| 2024-04-08 | 5.18 | 5.21 | ↑$0.03 (0.58%) | 5.15 | 5.26 | 694.76K |
| 2024-04-05 | 5.11 | 5.14 | ↑$0.03 (0.59%) | 5.09 | 5.19 | 0.96M |
| 2024-04-04 | 5.27 | 5.15 | ↓$0.12 (-2.28%) | 5.14 | 5.32 | 737.14K |
| 2024-04-03 | 5.18 | 5.19 | ↑$0.01 (0.19%) | 5.15 | 5.25 | 653.57K |
| 2024-04-02 | 5.28 | 5.23 | ↓$0.05 (-0.95%) | 5.21 | 5.28 | 610.16K |
| 2024-04-01 | 5.51 | 5.37 | ↓$0.14 (-2.54%) | 5.35 | 5.57 | 553.01K |
| 2024-03-29 | 5.29 | 5.49 | ↑$0.20 (3.78%) | 5.29 | 5.63 | 856.28K |
| 2024-03-28 | 5.29 | 5.49 | ↑$0.20 (3.78%) | 5.29 | 5.63 | 856.28K |
| 2024-03-27 | 5.31 | 5.29 | ↓$0.02 (-0.38%) | 5.23 | 5.34 | 699.02K |
| 2024-03-26 | 5.31 | 5.24 | ↓$0.07 (-1.32%) | 5.22 | 5.35 | 662.34K |
| 2024-03-25 | 5.20 | 5.26 | ↑$0.06 (1.15%) | 5.20 | 5.30 | 709.52K |
| 2024-03-22 | 5.50 | 5.20 | ↓$0.30 (-5.45%) | 5.20 | 5.50 | 0.98M |
| 2024-03-21 | 5.61 | 5.50 | ↓$0.11 (-1.96%) | 5.47 | 5.65 | 1.20M |
| 2024-03-20 | 5.48 | 5.53 | ↑$0.05 (0.91%) | 5.41 | 5.56 | 650.21K |
| 2024-03-19 | 5.34 | 5.50 | ↑$0.16 (3.00%) | 5.33 | 5.52 | 878.14K |
| 2024-03-18 | 5.37 | 5.39 | ↑$0.02 (0.37%) | 5.34 | 5.44 | 530.79K |
| 2024-03-15 | 5.37 | 5.37 | ↑$0.00 (0.00%) | 5.27 | 5.42 | 1.21M |
| 2024-03-14 | 5.40 | 5.44 | ↑$0.04 (0.74%) | 5.39 | 5.55 | 1.11M |
Create an account or log in to view more rows.
$OLO cover that shit
$OLO more calls coming in
$OLO what happen
$OLO time to run
$OLO Ride this train. You won't regret.
$OLO last chance to load imo
$OLO BULLS ALPHA
BEARS BETA
$OLO yes
keep going down
let's go
stop stalling
$OLO HERE WE GO
$OLO shaking weak hands that’s all