Skip to main content

Ollies Bargain CS (NQ: OLLI )

74.77 +1.50 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 73.17 74.82 71.60 74.77 1,102,801 +1.50(+2.05%)
Nov 30, 2023 75.68 76.00 72.93 73.27 1,152,285 -2.25(-2.98%)
Nov 29, 2023 76.73 77.61 75.34 75.52 884,007 -1.00(-1.31%)
Nov 28, 2023 77.22 77.45 76.18 76.52 767,037 -0.02(-0.03%)
Nov 27, 2023 77.46 77.55 75.30 76.54 1,106,111 -0.74(-0.96%)
Nov 24, 2023 77.34 77.75 76.62 77.28 290,420 -0.93(-1.19%)
Nov 22, 2023 77.53 78.33 76.95 78.21 609,391 +1.12(+1.45%)
Nov 21, 2023 77.24 78.34 76.15 77.09 857,898 -0.45(-0.58%)
Nov 20, 2023 77.55 77.80 76.46 77.54 543,724 +0.35(+0.45%)
Nov 17, 2023 78.37 78.92 76.85 77.19 730,681 -0.43(-0.55%)
Nov 16, 2023 80.07 80.13 77.00 77.62 1,012,927 -2.93(-3.64%)
Nov 15, 2023 82.13 83.19 80.29 80.55 1,061,860 -1.08(-1.32%)
Nov 14, 2023 80.62 81.91 80.01 81.63 859,517 +2.43(+3.07%)
Nov 13, 2023 78.46 82.00 78.40 79.20 1,239,335 +0.54(+0.69%)
Nov 10, 2023 78.05 78.68 76.40 78.66 785,387 +0.80(+1.03%)
Nov 09, 2023 79.25 79.25 77.31 77.86 845,976 -1.42(-1.79%)
Nov 08, 2023 80.02 80.27 78.70 79.28 651,517 -0.81(-1.01%)
Nov 07, 2023 80.78 81.55 80.01 80.09 816,033 -0.13(-0.16%)
Nov 06, 2023 79.75 80.58 79.26 80.22 1,012,842 +0.47(+0.59%)
Nov 03, 2023 79.14 81.24 79.04 79.75 881,924 +1.25(+1.59%)
Nov 02, 2023 78.38 79.25 77.86 78.50 689,262 +0.47(+0.60%)
Nov 01, 2023 77.40 78.59 76.33 78.03 612,841 +0.79(+1.02%)
Oct 31, 2023 77.00 77.96 75.93 77.24 578,067 +0.08(+0.10%)
Oct 30, 2023 75.58 77.71 75.45 77.16 897,746 +1.73(+2.29%)
Oct 27, 2023 75.53 76.73 74.95 75.43 702,168 +0.09(+0.12%)
Oct 26, 2023 74.58 76.17 74.45 75.34 835,362 +0.51(+0.68%)
Oct 25, 2023 74.59 76.21 74.05 74.83 581,152 +0.11(+0.15%)
Oct 24, 2023 74.95 75.76 73.86 74.72 689,375 +0.21(+0.28%)
Oct 23, 2023 73.95 75.26 73.59 74.51 802,261 -0.32(-0.43%)
Oct 20, 2023 72.59 75.75 72.38 74.83 1,344,097 +2.31(+3.19%)
Oct 19, 2023 72.16 73.45 71.67 72.52 778,673 +0.43(+0.60%)
Oct 18, 2023 72.93 73.57 71.97 72.09 816,183 -0.81(-1.11%)
Oct 17, 2023 72.57 75.30 72.22 72.90 1,366,564 +1.47(+2.06%)
Oct 16, 2023 74.17 75.33 70.82 71.43 1,702,146 -2.41(-3.26%)
Oct 13, 2023 74.48 74.55 72.72 73.84 655,888 -0.29(-0.39%)
Oct 12, 2023 72.96 74.28 71.88 74.13 1,109,409 +1.33(+1.83%)
Oct 11, 2023 74.30 74.58 72.33 72.80 1,017,431 -1.28(-1.73%)
Oct 10, 2023 73.72 75.48 73.08 74.08 1,046,883 +0.59(+0.80%)
Oct 09, 2023 74.68 74.83 72.76 73.49 1,095,226 -1.11(-1.49%)
Oct 06, 2023 72.16 75.07 72.06 74.60 744,551 +1.88(+2.59%)
Oct 05, 2023 75.01 75.01 71.21 72.72 1,384,814 -2.68(-3.55%)
Oct 04, 2023 75.29 75.97 74.63 75.40 704,802 +0.12(+0.16%)
Oct 03, 2023 77.14 77.82 75.07 75.28 719,930 -2.58(-3.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.