Olo Inc (OLO) Historical Stock Data
10.12 ↓0.02 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OLO is down -0.20% a day on average. There have been 14 days where Olo Inc closed green and 16 days where OLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 10.13 | 10.12 | ↓$0.01 (-0.10%) | 10.12 | 10.15 | 4.04M |
| 2025-07-10 | 10.13 | 10.14 | ↑$0.01 (0.10%) | 10.12 | 10.14 | 4.20M |
| 2025-07-09 | 10.13 | 10.12 | ↓$0.01 (-0.10%) | 10.12 | 10.14 | 2.27M |
| 2025-07-08 | 10.12 | 10.12 | ↑$0.00 (0.00%) | 10.11 | 10.15 | 7.12M |
| 2025-07-07 | 10.11 | 10.13 | ↑$0.02 (0.20%) | 10.11 | 10.14 | 8.80M |
| 2025-07-03 | 10.10 | 10.12 | ↑$0.02 (0.20%) | 10.07 | 10.14 | 43.45M |
| 2025-07-02 | 8.86 | 8.91 | ↑$0.05 (0.56%) | 8.71 | 8.93 | 1.67M |
| 2025-07-01 | 8.87 | 8.88 | ↑$0.01 (0.11%) | 8.50 | 8.97 | 1.81M |
| 2025-06-30 | 8.77 | 8.90 | ↑$0.13 (1.48%) | 8.70 | 9.11 | 2.81M |
| 2025-06-27 | 8.77 | 8.62 | ↓$0.15 (-1.71%) | 8.49 | 8.87 | 3.98M |
| 2025-06-26 | 8.75 | 8.76 | ↑$0.01 (0.11%) | 8.53 | 8.80 | 1.40M |
| 2025-06-25 | 8.65 | 8.64 | ↓$0.01 (-0.12%) | 8.47 | 8.94 | 3.05M |
| 2025-06-24 | 8.66 | 8.57 | ↓$0.09 (-1.04%) | 8.54 | 8.79 | 0.96M |
| 2025-06-23 | 8.32 | 8.51 | ↑$0.19 (2.28%) | 8.23 | 8.66 | 1.02M |
| 2025-06-20 | 8.58 | 8.36 | ↓$0.22 (-2.56%) | 8.33 | 8.71 | 1.45M |
| 2025-06-18 | 8.50 | 8.52 | ↑$0.02 (0.24%) | 8.41 | 8.63 | 787.70K |
| 2025-06-17 | 8.51 | 8.47 | ↓$0.04 (-0.47%) | 8.46 | 8.64 | 850.75K |
| 2025-06-16 | 8.53 | 8.62 | ↑$0.09 (1.06%) | 8.40 | 8.66 | 0.91M |
| 2025-06-13 | 8.56 | 8.47 | ↓$0.09 (-1.05%) | 8.46 | 8.72 | 1.06M |
| 2025-06-12 | 8.55 | 8.70 | ↑$0.15 (1.75%) | 8.55 | 8.76 | 0.91M |
| 2025-06-11 | 8.70 | 8.64 | ↓$0.06 (-0.69%) | 8.63 | 8.80 | 806.08K |
| 2025-06-10 | 8.75 | 8.67 | ↓$0.08 (-0.91%) | 8.53 | 8.80 | 1.06M |
| 2025-06-09 | 8.97 | 8.75 | ↓$0.22 (-2.45%) | 8.72 | 9.04 | 1.07M |
| 2025-06-06 | 8.94 | 8.92 | ↓$0.02 (-0.22%) | 8.82 | 9.21 | 1.75M |
| 2025-06-05 | 8.84 | 8.82 | ↓$0.02 (-0.23%) | 8.70 | 8.89 | 1.53M |
| 2025-06-04 | 8.58 | 8.88 | ↑$0.30 (3.50%) | 8.57 | 8.91 | 0.91M |
| 2025-06-03 | 8.52 | 8.62 | ↑$0.10 (1.17%) | 8.43 | 8.66 | 1.11M |
| 2025-06-02 | 8.68 | 8.47 | ↓$0.21 (-2.42%) | 8.38 | 8.76 | 1.29M |
| 2025-05-30 | 8.72 | 8.71 | ↓$0.01 (-0.11%) | 8.62 | 8.82 | 789.54K |
| 2025-05-29 | 9.16 | 8.73 | ↓$0.43 (-4.69%) | 8.72 | 9.16 | 1.09M |
Create an account or log in to view more rows.
$OLO enjoy your weekend
$OLO looks like a loading
$OLO time to short this
$OLO She's gettin' ready to...
$OLO not happening this week or in the next months
just keep hodl!
$OLO is anyone really buying this shit
$OLO buy and hodl friends. we may be early
but we are not wrong. very soon.
$OLO another bear trap
$OLO money comes and goes but your story stays with you the rest of your life. Apes for life ??
$OLO how low can she go