Olo Inc. (OLO)
7.62
0.14 (1.87%)
At close: Jan 15, 2025, 3:06 PM
OLO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.30 | 7.51 | 7.23 | 7.48 | 0.27 | 3.74% | 1,730,189 |
| 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 |
| Dec 13, 2024 | 7.75 | 7.85 | 7.58 | 7.71 | 0.06 | 0.78% | 1,056,500 |
| Dec 12, 2024 | 7.54 | 7.80 | 7.53 | 7.65 | -0.06 | -0.78% | 1,837,733 |
| Dec 11, 2024 | 7.62 | 7.89 | 7.51 | 7.71 | 0.09 | 1.18% | 1,621,800 |
| Dec 10, 2024 | 7.40 | 7.76 | 7.35 | 7.62 | 0.15 | 2.01% | 2,523,000 |
| Dec 9, 2024 | 7.55 | 7.71 | 7.33 | 7.47 | -0.05 | -0.66% | 2,059,241 |
| Dec 6, 2024 | 7.29 | 7.56 | 7.15 | 7.52 | 0.31 | 4.30% | 2,539,600 |
| Dec 5, 2024 | 7.30 | 7.37 | 7.14 | 7.21 | -0.12 | -1.64% | 1,195,100 |
| Dec 4, 2024 | 7.30 | 7.43 | 7.24 | 7.33 | 0.09 | 1.24% | 1,197,575 |
| Dec 3, 2024 | 7.20 | 7.41 | 7.19 | 7.24 | -0.08 | -1.09% | 1,188,731 |
| Dec 2, 2024 | 7.32 | 7.32 | 7.11 | 7.32 | 0.03 | 0.41% | 2,056,856 |
| Nov 29, 2024 | 7.30 | 7.31 | 7.22 | 7.29 | 0.03 | 0.41% | 526,305 |
| Nov 27, 2024 | 6.99 | 7.32 | 6.92 | 7.26 | 0.32 | 4.61% | 1,437,621 |
| Nov 26, 2024 | 7.20 | 7.22 | 6.92 | 6.94 | -0.31 | -4.28% | 1,802,352 |
| Nov 25, 2024 | 7.33 | 7.47 | 7.16 | 7.25 | 0.08 | 1.12% | 1,460,618 |
| Nov 22, 2024 | 7.00 | 7.26 | 6.93 | 7.17 | 0.17 | 2.43% | 2,124,246 |
| Nov 21, 2024 | 6.49 | 7.04 | 6.46 | 7.00 | 0.51 | 7.86% | 2,558,400 |
| Nov 20, 2024 | 6.56 | 6.60 | 6.40 | 6.49 | -0.01 | -0.15% | 767,791 |
| Nov 19, 2024 | 6.32 | 6.51 | 6.32 | 6.50 | 0.07 | 1.09% | 1,588,606 |
| Nov 18, 2024 | 6.43 | 6.54 | 6.40 | 6.43 | 0.01 | 0.16% | 1,698,547 |
| Nov 15, 2024 | 6.47 | 6.53 | 6.40 | 6.42 | -0.05 | -0.77% | 1,114,200 |
| Nov 14, 2024 | 6.75 | 6.77 | 6.44 | 6.47 | -0.20 | -3.00% | 1,240,100 |
| Nov 13, 2024 | 6.91 | 7.13 | 6.54 | 6.67 | -0.23 | -3.33% | 2,198,143 |
| Nov 12, 2024 | 6.21 | 7.04 | 6.20 | 6.90 | 0.66 | 10.58% | 3,759,552 |
| Nov 11, 2024 | 5.84 | 6.25 | 5.80 | 6.24 | 0.50 | 8.71% | 2,122,700 |
| Nov 8, 2024 | 5.54 | 6.06 | 5.39 | 5.74 | 0.05 | 0.88% | 2,719,000 |
| Nov 7, 2024 | 5.55 | 5.78 | 5.43 | 5.69 | 0.13 | 2.34% | 1,803,238 |
| Nov 6, 2024 | 5.50 | 5.57 | 5.44 | 5.56 | 0.26 | 4.91% | 1,961,518 |
| Nov 5, 2024 | 5.11 | 5.31 | 5.07 | 5.30 | 0.15 | 2.91% | 1,408,410 |
| Nov 4, 2024 | 5.10 | 5.25 | 5.05 | 5.15 | 0.04 | 0.78% | 851,700 |
| Nov 1, 2024 | 5.09 | 5.21 | 5.02 | 5.11 | 0.10 | 2.00% | 1,083,800 |
| Oct 31, 2024 | 5.00 | 5.09 | 4.95 | 5.01 | -0.01 | -0.20% | 1,574,048 |