Ollie's Bargain Outlet I...

113.28
0.21 (0.19%)
At close: Mar 28, 2025, 3:59 PM
112.76
-0.46%
After-hours: Mar 28, 2025, 07:14 PM EDT

Ollie's Bargain Outlet Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 113.03 113.56 110.16 113.24 0.17 0.15% 922,789
Mar 27, 2025 108.17 114.28 107.76 113.07 4.90 4.53% 1,300,034
Mar 26, 2025 106.72 108.74 105.87 108.17 1.80 1.69% 867,813
Mar 25, 2025 108.24 109.80 105.70 106.37 -1.85 -1.71% 1,133,700
Mar 24, 2025 107.40 109.52 107.00 108.22 1.34 1.25% 1,005,900
Mar 21, 2025 104.60 108.37 102.19 106.88 1.66 1.58% 1,162,727
Mar 20, 2025 106.22 109.80 104.92 105.22 -2.72 -2.52% 1,374,355
Mar 19, 2025 106.46 111.71 103.01 107.94 8.88 8.96% 3,534,142
Mar 18, 2025 102.70 103.04 99.02 99.06 -4.26 -4.12% 1,611,047
Mar 17, 2025 101.92 103.68 100.12 103.32 0.83 0.81% 1,484,808
Mar 14, 2025 101.92 102.70 99.30 102.49 1.25 1.23% 810,900
Mar 13, 2025 102.44 102.57 99.86 101.24 -1.11 -1.08% 1,010,830
Mar 12, 2025 102.34 103.00 99.28 102.35 1.27 1.26% 1,217,712
Mar 11, 2025 98.33 101.68 97.04 101.08 2.31 2.34% 1,249,731
Mar 10, 2025 102.41 102.87 98.51 98.77 -4.26 -4.13% 1,255,949
Mar 7, 2025 104.11 104.66 97.40 103.03 -2.22 -2.11% 1,464,200
Mar 6, 2025 103.94 107.51 103.94 105.25 -0.13 -0.12% 1,086,700
Mar 5, 2025 103.47 105.50 101.84 105.38 1.99 1.92% 808,600
Mar 4, 2025 102.10 105.36 100.71 103.39 -0.24 -0.23% 1,216,000
Mar 3, 2025 104.98 106.36 102.90 103.63 0.12 0.12% 1,582,712
Feb 28, 2025 99.66 104.48 99.66 103.51 4.37 4.41% 1,268,324
Feb 27, 2025 100.98 101.63 97.97 99.14 -1.75 -1.73% 828,300
Feb 26, 2025 99.79 102.70 99.42 100.89 1.89 1.91% 1,260,705
Feb 25, 2025 96.93 99.18 96.20 99.00 2.73 2.84% 1,085,389
Feb 24, 2025 96.48 97.34 94.88 96.27 -0.51 -0.53% 976,900
Feb 21, 2025 102.97 102.97 95.01 96.78 -5.73 -5.59% 1,354,623
Feb 20, 2025 105.72 106.24 102.08 102.51 -3.87 -3.64% 668,929
Feb 19, 2025 108.56 108.83 105.57 106.38 -2.90 -2.65% 620,600
Feb 18, 2025 108.51 109.62 106.89 109.28 0.93 0.86% 842,225
Feb 14, 2025 107.09 109.04 106.03 108.35 1.64 1.54% 1,015,046
Feb 13, 2025 102.55 106.83 102.43 106.71 4.24 4.14% 713,900
Feb 12, 2025 102.22 104.09 102.05 102.47 -0.94 -0.91% 693,600
Feb 11, 2025 103.11 105.25 102.58 103.41 0.16 0.15% 747,700
Feb 10, 2025 104.98 105.00 101.60 103.25 -1.46 -1.39% 1,004,200
Feb 7, 2025 107.17 107.17 101.95 104.71 -3.19 -2.96% 869,346
Feb 6, 2025 107.57 108.43 105.76 107.90 0.72 0.67% 473,443
Feb 5, 2025 105.94 107.45 105.48 107.18 1.71 1.62% 590,935
Feb 4, 2025 105.70 108.06 105.07 105.47 -2.16 -2.01% 932,531
Feb 3, 2025 107.73 110.48 107.22 107.63 -3.88 -3.48% 961,737
Jan 31, 2025 113.00 114.45 110.73 111.51 -1.38 -1.22% 531,657
Jan 30, 2025 113.27 115.33 112.86 112.89 0.30 0.27% 672,100
Jan 29, 2025 114.18 114.64 111.89 112.59 -1.26 -1.11% 435,917
Jan 28, 2025 112.57 115.42 112.03 113.85 0.80 0.71% 547,837
Jan 27, 2025 112.62 113.14 110.25 113.05 0.14 0.12% 655,300
Jan 24, 2025 112.07 114.10 112.07 112.91 0.95 0.85% 528,700
Jan 23, 2025 110.64 112.00 109.81 111.96 0.69 0.62% 881,839
Jan 22, 2025 112.57 113.69 110.40 111.27 -2.39 -2.10% 1,047,900
Jan 21, 2025 108.13 113.76 108.08 113.66 6.80 6.36% 1,546,630
Jan 17, 2025 104.85 107.16 104.29 106.86 2.38 2.28% 1,397,592
Jan 16, 2025 100.96 105.35 100.90 104.48 7.48 7.71% 1,781,200