Ollie's Bargain Outlet Holdings Inc OLLI
NASDAQ · United States · Retail Trade
$85.65-1.13 (-1.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $81.84 | -1.48% | $82.50 | $83.10 | $80.71 | 1.98M |