Olo Inc. (OLO)
6.88
0.16 (2.38%)
At close: Feb 28, 2025, 3:59 PM
6.89
0.18%
After-hours: Feb 28, 2025, 07:00 PM EST
OLO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.72 | 6.90 | 6.66 | 6.89 | 0.17 | 2.53% | 1,283,730 |
| Feb 27, 2025 | 6.85 | 6.88 | 6.54 | 6.72 | -0.14 | -2.04% | 1,374,200 |
| Feb 26, 2025 | 7.16 | 7.38 | 6.58 | 6.86 | 0.28 | 4.26% | 2,903,800 |
| Feb 25, 2025 | 6.64 | 6.69 | 6.45 | 6.58 | -0.09 | -1.35% | 1,567,227 |
| Feb 24, 2025 | 7.01 | 7.06 | 6.65 | 6.67 | -0.20 | -2.91% | 2,485,754 |
| Feb 21, 2025 | 7.15 | 7.20 | 6.82 | 6.87 | -0.22 | -3.10% | 4,677,600 |
| Feb 20, 2025 | 7.12 | 7.22 | 6.90 | 7.09 | -0.05 | -0.70% | 1,426,702 |
| Feb 19, 2025 | 7.26 | 7.42 | 7.10 | 7.14 | -0.14 | -1.92% | 1,368,019 |
| Feb 18, 2025 | 7.26 | 7.37 | 7.20 | 7.28 | 0.03 | 0.41% | 817,334 |
| Feb 14, 2025 | 7.34 | 7.45 | 7.23 | 7.25 | -0.09 | -1.23% | 1,056,234 |
| Feb 13, 2025 | 7.14 | 7.36 | 7.09 | 7.34 | 0.27 | 3.82% | 741,755 |
| Feb 12, 2025 | 7.00 | 7.14 | 6.88 | 7.07 | -0.04 | -0.56% | 632,300 |
| Feb 11, 2025 | 7.08 | 7.18 | 7.02 | 7.11 | -0.05 | -0.70% | 601,034 |
| Feb 10, 2025 | 7.21 | 7.27 | 7.08 | 7.16 | 0.01 | 0.14% | 668,651 |
| Feb 7, 2025 | 7.25 | 7.28 | 7.07 | 7.15 | -0.12 | -1.65% | 879,335 |
| Feb 6, 2025 | 7.45 | 7.47 | 7.26 | 7.27 | -0.16 | -2.15% | 563,506 |
| Feb 5, 2025 | 7.23 | 7.44 | 7.14 | 7.43 | 0.23 | 3.19% | 833,236 |
| Feb 4, 2025 | 7.33 | 7.37 | 7.20 | 7.20 | -0.07 | -0.96% | 1,293,739 |
| Feb 3, 2025 | 7.17 | 7.33 | 7.08 | 7.27 | -0.11 | -1.49% | 756,900 |
| Jan 31, 2025 | 7.52 | 7.59 | 7.25 | 7.38 | -0.07 | -0.94% | 1,092,766 |
| Jan 30, 2025 | 7.44 | 7.60 | 7.39 | 7.45 | 0.04 | 0.54% | 699,100 |
| Jan 29, 2025 | 7.53 | 7.53 | 7.32 | 7.41 | -0.14 | -1.85% | 775,600 |
| Jan 28, 2025 | 7.30 | 7.59 | 7.22 | 7.55 | 0.24 | 3.28% | 834,947 |
| Jan 27, 2025 | 7.18 | 7.50 | 7.07 | 7.31 | 0.03 | 0.41% | 791,528 |
| Jan 24, 2025 | 7.43 | 7.56 | 7.28 | 7.28 | -0.14 | -1.89% | 627,946 |
| Jan 23, 2025 | 7.32 | 7.46 | 7.18 | 7.42 | 0.00 | 0.00% | 1,019,877 |
| Jan 22, 2025 | 7.85 | 7.88 | 7.38 | 7.42 | -0.42 | -5.36% | 1,068,300 |
| Jan 21, 2025 | 7.81 | 7.91 | 7.69 | 7.84 | 0.10 | 1.29% | 2,275,500 |
| Jan 17, 2025 | 7.70 | 7.79 | 7.58 | 7.74 | 0.20 | 2.65% | 1,262,627 |
| Jan 16, 2025 | 7.55 | 7.75 | 7.46 | 7.54 | -0.03 | -0.40% | 1,313,800 |
| Jan 15, 2025 | 7.65 | 7.75 | 7.52 | 7.57 | 0.09 | 1.20% | 1,044,549 |
| Jan 14, 2025 | 7.30 | 7.51 | 7.23 | 7.48 | 0.27 | 3.74% | 1,730,319 |
| Jan 13, 2025 | 7.16 | 7.28 | 7.01 | 7.21 | -0.04 | -0.55% | 1,269,917 |
| Jan 10, 2025 | 7.45 | 7.60 | 7.21 | 7.25 | -0.36 | -4.73% | 1,129,900 |
| Jan 8, 2025 | 7.53 | 7.72 | 7.36 | 7.61 | -0.24 | -3.06% | 1,710,932 |
| Jan 7, 2025 | 8.08 | 8.08 | 7.71 | 7.85 | -0.21 | -2.61% | 997,007 |
| Jan 6, 2025 | 8.22 | 8.35 | 8.02 | 8.06 | -0.06 | -0.74% | 1,470,900 |
| Jan 3, 2025 | 7.85 | 8.13 | 7.85 | 8.12 | 0.41 | 5.32% | 1,197,324 |
| Jan 2, 2025 | 7.75 | 7.80 | 7.58 | 7.71 | 0.03 | 0.39% | 842,086 |
| Dec 31, 2024 | 7.72 | 7.75 | 7.60 | 7.68 | -0.02 | -0.26% | 885,215 |
| Dec 30, 2024 | 7.50 | 7.81 | 7.40 | 7.70 | 0.07 | 0.92% | 1,254,773 |
| Dec 27, 2024 | 7.76 | 7.78 | 7.55 | 7.63 | -0.18 | -2.30% | 828,113 |
| Dec 26, 2024 | 7.67 | 7.87 | 7.65 | 7.81 | 0.09 | 1.17% | 558,644 |
| Dec 24, 2024 | 7.59 | 7.74 | 7.52 | 7.72 | 0.17 | 2.25% | 497,527 |
| Dec 23, 2024 | 7.76 | 7.84 | 7.54 | 7.55 | -0.28 | -3.58% | 873,821 |
| Dec 20, 2024 | 7.50 | 7.91 | 7.32 | 7.83 | 0.19 | 2.49% | 2,544,500 |
| Dec 19, 2024 | 7.74 | 7.81 | 7.54 | 7.64 | 0.09 | 1.19% | 1,921,251 |
| Dec 18, 2024 | 8.06 | 8.18 | 7.52 | 7.55 | -0.47 | -5.86% | 2,229,900 |
| Dec 17, 2024 | 7.90 | 8.10 | 7.77 | 8.02 | 0.14 | 1.78% | 2,359,504 |
| Dec 16, 2024 | 7.73 | 7.93 | 7.60 | 7.88 | 0.17 | 2.20% | 1,394,400 |