Ollie's Bargain Outlet Holdings Inc OLLI
NASDAQ · Vereinigte Staaten · Einzelhandel
$86,94+1,29 (+1,51 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $86,53 | +1,02 % | $86,62 | $86,62 | $85,24 | 90,10K |
| 2026-09-30 | $85,65 | -1,30 % | $86,84 | $87,23 | $85,06 | 1,81M |
| 2026-09-29 | $86,78 | +1,46 % | $85,69 | $86,96 | $85,68 | 1,71M |
| 2026-09-28 | $85,53 | +1,52 % | $82,99 | $85,85 | $82,95 | 1,73M |
| 2026-09-25 | $84,25 | -0,23 % | $84,50 | $85,37 | $82,90 | 1,84M |
| 2026-09-24 | $84,44 | +2,22 % | $82,74 | $85,09 | $82,46 | 2,03M |
| 2026-09-23 | $82,61 | +0,16 % | $83,03 | $84,38 | $81,87 | 2,45M |
| 2026-09-22 | $82,48 | +3,48 % | $81,52 | $82,96 | $80,81 | 1,99M |
| 2026-09-21 | $79,71 | +5,10 % | $77,08 | $80,34 | $76,56 | 1,90M |
| 2026-09-18 | $75,84 | -0,47 % | $76,83 | $78,35 | $75,61 | 2,18M |
| 2026-09-17 | $76,20 | +4,06 % | $74,72 | $76,72 | $74,25 | 1,48M |
| 2026-09-16 | $73,23 | -0,23 % | $73,96 | $77,12 | $73,17 | 1,82M |
| 2026-09-15 | $73,40 | -4,70 % | $77,02 | $77,44 | $73,30 | 1,62M |
| 2026-09-14 | $77,02 | +4,70 % | $73,47 | $78,31 | $73,47 | 2,15M |
| 2026-09-11 | $73,56 | +2,28 % | $73,16 | $73,94 | $71,53 | 1,33M |
| 2026-09-10 | $71,92 | -0,64 % | $72,16 | $73,67 | $71,28 | 1,27M |
| 2026-09-09 | $72,38 | -5,85 % | $76,11 | $76,70 | $72,12 | 1,79M |
| 2026-09-08 | $76,88 | +0,41 % | $76,50 | $77,38 | $75,10 | 1,81M |
| 2026-09-04 | $76,57 | +3,90 % | $74,29 | $77,68 | $73,25 | 1,94M |
| 2026-09-03 | $73,69 | -0,24 % | $73,99 | $74,14 | $70,02 | 2,61M |
| 2026-09-02 | $73,87 | +2,12 % | $76,00 | $78,69 | $73,02 | 4,83M |
| 2026-09-01 | $72,34 | -4,08 % | $74,82 | $76,08 | $71,06 | 3,08M |
| 2026-08-31 | $75,42 | +4,14 % | $72,31 | $75,76 | $71,99 | 2,68M |
| 2026-08-28 | $72,42 | +1,27 % | $72,23 | $72,81 | $70,16 | 1,50M |
| 2026-08-27 | $71,51 | -3,72 % | $73,63 | $74,03 | $70,96 | 1,20M |
| 2026-08-26 | $74,27 | -0,46 % | $74,43 | $75,00 | $73,76 | 1,12M |
| 2026-08-25 | $74,61 | -2,28 % | $76,45 | $77,00 | $73,87 | 1,31M |
| 2026-08-24 | $76,35 | +0,37 % | $76,11 | $76,90 | $75,81 | 856,80K |
| 2026-08-21 | $76,07 | +1,77 % | $75,12 | $76,57 | $74,08 | 1,36M |
| 2026-08-20 | $74,75 | -5,84 % | $78,29 | $78,29 | $74,02 | 1,40M |
| 2026-08-19 | $79,39 | +4,17 % | $75,87 | $79,53 | $75,65 | 1,47M |
| 2026-08-18 | $76,21 | +1,71 % | $75,20 | $78,12 | $74,60 | 1,23M |
| 2026-08-17 | $74,93 | -2,04 % | $75,26 | $76,41 | $74,23 | 1,74M |
| 2026-08-14 | $76,49 | -1,54 % | $76,71 | $77,41 | $75,46 | 1,27M |
| 2026-08-13 | $77,69 | -0,72 % | $79,15 | $79,20 | $75,91 | 1,38M |
| 2026-08-12 | $78,25 | -0,58 % | $77,90 | $78,55 | $75,40 | 1,19M |
| 2026-08-11 | $78,71 | -0,84 % | $79,26 | $80,56 | $78,61 | 791,00K |
| 2026-08-10 | $79,38 | -2,77 % | $80,59 | $81,00 | $79,06 | 1,16M |
| 2026-08-07 | $81,64 | +4,71 % | $78,28 | $81,80 | $77,89 | 1,14M |
| 2026-08-06 | $77,97 | -0,55 % | $78,40 | $79,17 | $76,04 | 1,08M |
| 2026-08-05 | $78,40 | +1,69 % | $77,22 | $79,18 | $76,69 | 1,45M |
| 2026-08-04 | $77,10 | +3,25 % | $74,43 | $77,37 | $73,85 | 1,21M |
| 2026-08-03 | $74,67 | +1,63 % | $74,50 | $76,11 | $73,77 | 1,30M |
| 2026-07-31 | $73,47 | +1,00 % | $73,15 | $74,75 | $72,70 | 1,56M |
| 2026-07-30 | $72,74 | +1,92 % | $71,81 | $73,30 | $71,11 | 1,52M |
| 2026-07-29 | $71,37 | +3,48 % | $68,30 | $72,54 | $67,86 | 1,97M |
| 2026-07-28 | $68,97 | +3,29 % | $67,08 | $70,71 | $67,08 | 1,86M |
| 2026-07-27 | $66,77 | +0,69 % | $66,41 | $68,76 | $66,41 | 1,22M |
| 2026-07-24 | $66,31 | +1,64 % | $65,24 | $66,89 | $64,01 | 1,11M |
| 2026-07-23 | $65,24 | -1,82 % | $66,31 | $66,31 | $64,00 | 1,28M |
| 2026-07-22 | $66,45 | +0,68 % | $66,26 | $67,65 | $65,95 | 1,40M |
| 2026-07-21 | $66,00 | -2,12 % | $66,36 | $67,28 | $65,66 | 1,32M |
| 2026-07-20 | $67,43 | +1,38 % | $66,52 | $68,31 | $65,85 | 1,98M |
| 2026-07-17 | $66,51 | -0,67 % | $67,58 | $69,14 | $66,27 | 1,81M |
| 2026-07-16 | $66,96 | +2,29 % | $64,99 | $68,45 | $64,91 | 1,97M |
| 2026-07-15 | $65,46 | -0,73 % | $65,72 | $68,49 | $65,08 | 1,58M |
| 2026-07-14 | $65,94 | +0,93 % | $65,62 | $66,04 | $64,66 | 1,86M |
| 2026-07-13 | $65,33 | +0,66 % | $65,07 | $65,97 | $64,25 | 2,13M |
| 2026-07-10 | $64,90 | +1,85 % | $63,48 | $65,18 | $63,21 | 2,01M |
| 2026-07-09 | $63,72 | +2,97 % | $61,40 | $64,26 | $60,29 | 4,49M |
| 2026-07-08 | $61,88 | -9,04 % | $65,56 | $66,00 | $61,61 | 6,30M |
| 2026-07-07 | $68,03 | -1,65 % | $69,17 | $70,52 | $67,74 | 3,06M |
| 2026-07-06 | $69,17 | -6,79 % | $75,49 | $75,51 | $69,00 | 3,59M |
| 2026-07-02 | $74,21 | -1,72 % | $77,01 | $77,93 | $73,72 | 1,89M |
| 2026-07-01 | $75,51 | -1,78 % | $78,37 | $78,37 | $75,11 | 2,11M |
| 2026-06-30 | $76,88 | +6,29 % | $72,85 | $76,96 | $72,43 | 2,94M |
| 2026-06-29 | $72,33 | +0,58 % | $71,91 | $74,07 | $71,82 | 2,27M |
| 2026-06-26 | $71,91 | +0,70 % | $71,16 | $73,35 | $71,04 | 2,67M |
| 2026-06-25 | $71,41 | -3,62 % | $73,32 | $74,76 | $70,85 | 2,27M |
| 2026-06-24 | $74,09 | +1,79 % | $73,06 | $74,93 | $73,06 | 2,50M |
| 2026-06-23 | $72,79 | -0,86 % | $73,53 | $74,79 | $72,50 | 2,34M |
| 2026-06-22 | $73,42 | -4,54 % | $75,50 | $76,69 | $73,26 | 2,13M |
| 2026-06-18 | $76,91 | -0,72 % | $77,34 | $78,87 | $75,91 | 2,88M |
| 2026-06-17 | $77,47 | -5,55 % | $82,02 | $83,58 | $76,90 | 2,55M |
| 2026-06-16 | $82,02 | -3,51 % | $84,99 | $86,29 | $81,44 | 1,59M |
| 2026-06-15 | $85,00 | +2,10 % | $83,87 | $88,84 | $83,60 | 2,28M |
| 2026-06-12 | $83,25 | -0,48 % | $83,78 | $86,57 | $83,21 | 3,14M |
| 2026-06-11 | $83,65 | +6,83 % | $77,59 | $84,21 | $77,49 | 2,00M |
| 2026-06-10 | $78,30 | +0,54 % | $77,88 | $79,17 | $76,96 | 1,64M |
| 2026-06-09 | $77,88 | -1,04 % | $78,70 | $81,09 | $77,82 | 1,58M |
| 2026-06-08 | $78,70 | +2,61 % | $77,40 | $79,99 | $76,70 | 1,97M |
| 2026-06-05 | $76,70 | +2,99 % | $75,49 | $77,82 | $74,99 | 3,38M |
| 2026-06-04 | $74,47 | -6,61 % | $79,74 | $79,86 | $73,61 | 3,13M |
| 2026-06-03 | $79,74 | +0,62 % | $78,10 | $82,17 | $77,14 | 3,30M |
| 2026-06-02 | $79,25 | -1,99 % | $80,47 | $81,37 | $78,82 | 2,89M |
| 2026-06-01 | $80,86 | -0,94 % | $82,47 | $83,70 | $80,71 | 1,87M |
| 2026-05-29 | $81,63 | -1,10 % | $81,54 | $83,01 | $80,45 | 1,95M |
| 2026-05-28 | $82,54 | +5,00 % | $81,94 | $84,94 | $80,32 | 2,17M |
| 2026-05-27 | $78,61 | -2,49 % | $80,19 | $81,13 | $78,50 | 1,47M |
| 2026-05-26 | $80,62 | -1,49 % | $81,78 | $82,25 | $78,01 | 1,49M |