NasdaqGM - Delayed Quote USD

Ollie's Bargain Outlet Holdings, Inc. (OLLI)

74.71 -0.50 (-0.67%)
At close: April 24 at 4:00 PM EDT
72.17 -2.54 (-3.40%)
After hours: April 24 at 6:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 75.13 75.56 74.29 74.71 74.71 650,000
Apr 23, 2024 73.71 75.68 73.57 75.21 75.21 942,100
Apr 22, 2024 73.57 74.59 72.54 73.70 73.70 1,019,800
Apr 19, 2024 72.00 73.85 71.96 73.21 73.21 711,100
Apr 18, 2024 72.07 72.95 71.60 72.29 72.29 662,900
Apr 17, 2024 72.48 73.09 70.43 71.15 71.15 906,000
Apr 16, 2024 72.44 72.62 71.47 71.89 71.89 1,028,600
Apr 15, 2024 72.59 74.67 71.67 72.41 72.41 953,800
Apr 12, 2024 72.64 73.25 71.45 71.52 71.52 759,700
Apr 11, 2024 73.38 73.56 71.78 73.12 73.12 834,300
Apr 10, 2024 71.95 72.97 71.18 72.82 72.82 1,011,900
Apr 9, 2024 72.97 73.62 72.01 72.90 72.90 992,700
Apr 8, 2024 73.10 75.09 72.96 72.97 72.97 1,319,300
Apr 5, 2024 72.74 74.48 72.39 73.43 73.43 1,179,800
Apr 4, 2024 68.83 72.43 68.83 71.16 71.16 1,762,600
Apr 3, 2024 71.22 71.25 68.05 68.45 68.45 1,440,100
Apr 2, 2024 73.28 73.49 71.10 71.42 71.42 1,256,000
Apr 1, 2024 78.76 78.76 74.19 74.23 74.23 1,837,600
Mar 28, 2024 78.87 79.66 78.60 79.57 79.57 601,700
Mar 27, 2024 77.53 78.83 76.79 78.82 78.82 857,700
Mar 26, 2024 79.00 79.75 75.96 76.10 76.10 1,227,300
Mar 25, 2024 78.14 79.96 77.76 79.36 79.36 953,400
Mar 22, 2024 79.47 80.12 77.81 78.17 78.17 1,240,600
Mar 21, 2024 76.83 80.28 76.54 79.63 79.63 1,353,400
Mar 20, 2024 74.64 78.00 73.59 76.29 76.29 3,089,900
Mar 19, 2024 75.03 75.72 73.95 75.35 75.35 2,143,500
Mar 18, 2024 74.04 75.07 73.56 75.00 75.00 1,628,800
Mar 15, 2024 74.60 75.91 73.21 74.00 74.00 1,467,300
Mar 14, 2024 75.53 76.39 73.21 74.65 74.65 942,400
Mar 13, 2024 73.09 75.02 73.01 74.65 74.65 999,200
Mar 12, 2024 74.84 76.28 74.34 74.52 74.52 554,800
Mar 11, 2024 74.94 75.78 73.94 75.45 75.45 618,500
Mar 8, 2024 75.42 75.51 73.64 74.55 74.55 470,100
Mar 7, 2024 74.81 75.93 74.35 75.28 75.28 525,400
Mar 6, 2024 76.23 76.73 74.46 74.92 74.92 729,500
Mar 5, 2024 76.91 77.28 75.31 76.17 76.17 890,200
Mar 4, 2024 78.96 80.09 76.89 77.00 77.00 761,300
Mar 1, 2024 79.67 80.16 78.46 78.96 78.96 608,000
Feb 29, 2024 80.04 80.89 79.17 80.17 80.17 658,800
Feb 28, 2024 80.78 81.43 79.35 79.43 79.43 656,800
Feb 27, 2024 81.25 82.04 80.58 81.16 81.16 609,900
Feb 26, 2024 82.50 84.38 81.12 81.18 81.18 561,400
Feb 23, 2024 80.72 83.44 80.72 82.66 82.66 1,023,600
Feb 22, 2024 80.04 81.18 79.54 80.88 80.88 711,200
Feb 21, 2024 79.59 81.06 78.58 79.68 79.68 687,700
Feb 20, 2024 78.23 81.61 78.04 79.83 79.83 1,203,100
Feb 16, 2024 76.34 78.00 75.28 77.82 77.82 622,200
Feb 15, 2024 78.08 78.08 76.42 76.62 76.62 567,200
Feb 14, 2024 79.09 79.47 76.53 77.98 77.98 777,900
Feb 13, 2024 77.49 78.65 76.35 78.54 78.54 1,005,300
Feb 12, 2024 76.50 78.85 76.31 78.84 78.84 1,100,200
Feb 9, 2024 75.54 76.55 75.11 76.51 76.51 387,600
Feb 8, 2024 74.19 77.48 73.82 75.62 75.62 604,000
Feb 7, 2024 75.52 75.52 73.33 73.97 73.97 679,000
Feb 6, 2024 73.15 75.11 72.72 75.01 75.01 511,100
Feb 5, 2024 74.33 75.07 73.14 73.15 73.15 532,500
Feb 2, 2024 73.61 75.95 72.92 75.07 75.07 559,000
Feb 1, 2024 71.95 74.41 71.42 74.40 74.40 618,900
Jan 31, 2024 73.34 73.65 71.74 71.93 71.93 616,400
Jan 30, 2024 72.27 73.42 72.12 73.20 73.20 856,500
Jan 29, 2024 72.73 73.92 72.15 72.84 72.84 610,400
Jan 26, 2024 72.40 73.36 72.10 72.58 72.58 433,000
Jan 25, 2024 71.54 72.75 71.54 72.05 72.05 688,000
Jan 24, 2024 74.19 74.21 71.19 71.24 71.24 1,189,100
Jan 23, 2024 74.58 74.67 73.19 74.00 74.00 762,800
Jan 22, 2024 74.80 75.12 72.42 74.11 74.11 1,002,500
Jan 19, 2024 74.31 75.71 72.55 74.77 74.77 872,000
Jan 18, 2024 74.47 74.71 73.26 73.98 73.98 779,800
Jan 17, 2024 74.34 75.30 73.30 74.41 74.41 990,400
Jan 16, 2024 72.20 74.51 71.94 74.45 74.45 710,900
Jan 12, 2024 71.85 72.61 71.10 71.70 71.70 669,300
Jan 11, 2024 70.96 71.67 70.02 71.56 71.56 526,300
Jan 10, 2024 70.70 71.44 70.39 71.07 71.07 1,001,000
Jan 9, 2024 70.23 71.40 70.06 70.79 70.79 625,100
Jan 8, 2024 70.18 71.31 69.11 70.73 70.73 603,900
Jan 5, 2024 70.87 71.64 69.60 70.17 70.17 724,900
Jan 4, 2024 69.85 71.15 69.60 70.78 70.78 1,050,400
Jan 3, 2024 75.51 75.64 69.75 69.76 69.76 1,370,200
Jan 2, 2024 75.32 76.51 74.47 75.13 75.13 1,084,900
Dec 29, 2023 75.94 76.58 75.12 75.89 75.89 1,096,900
Dec 28, 2023 75.03 76.69 74.89 76.17 76.17 753,200
Dec 27, 2023 74.18 75.16 73.96 75.08 75.08 710,400
Dec 26, 2023 72.00 74.28 71.72 74.12 74.12 803,700
Dec 22, 2023 70.19 72.06 69.56 71.72 71.72 587,800
Dec 21, 2023 71.29 71.84 70.07 70.85 70.85 1,318,200
Dec 20, 2023 70.36 72.43 70.01 71.14 71.14 950,700
Dec 19, 2023 71.41 72.47 70.75 70.98 70.98 649,800
Dec 18, 2023 69.01 71.50 69.01 70.92 70.92 1,036,200
Dec 15, 2023 71.88 72.22 68.57 68.78 68.78 2,112,400
Dec 14, 2023 75.02 76.02 71.50 71.55 71.55 1,628,200
Dec 13, 2023 73.23 75.24 72.93 75.18 75.18 887,600
Dec 12, 2023 73.07 74.07 72.29 72.82 72.82 903,700
Dec 11, 2023 72.36 73.34 71.90 73.32 73.32 758,500
Dec 8, 2023 72.69 73.83 71.35 72.20 72.20 1,172,100
Dec 7, 2023 76.45 77.13 71.07 73.08 73.08 2,243,400
Dec 6, 2023 78.50 81.39 76.12 76.36 76.36 2,922,500
Dec 5, 2023 75.54 77.36 74.34 76.25 76.25 1,583,700
Dec 4, 2023 74.36 77.35 74.07 76.28 76.28 1,375,500
Dec 1, 2023 73.17 74.82 71.60 74.77 74.77 1,102,800
Nov 30, 2023 75.68 76.00 72.93 73.27 73.27 1,152,300
Nov 29, 2023 76.73 77.61 75.35 75.52 75.52 884,000
Nov 28, 2023 77.22 77.45 76.18 76.52 76.52 767,800
Nov 27, 2023 77.46 77.55 75.30 76.54 76.54 1,106,200
Nov 24, 2023 77.34 77.75 76.62 77.28 77.28 290,400
Nov 22, 2023 77.53 78.33 76.95 78.21 78.21 609,000
Nov 21, 2023 77.24 78.34 76.15 77.09 77.09 857,900
Nov 20, 2023 77.55 77.80 76.46 77.54 77.54 543,700
Nov 17, 2023 78.37 78.92 76.85 77.19 77.19 730,700
Nov 16, 2023 80.07 80.13 77.00 77.62 77.62 1,012,900
Nov 15, 2023 82.13 83.19 80.29 80.55 80.55 1,061,900
Nov 14, 2023 80.62 81.91 80.01 81.63 81.63 859,500
Nov 13, 2023 78.46 82.00 78.40 79.20 79.20 1,239,300
Nov 10, 2023 78.05 78.68 76.40 78.66 78.66 785,400
Nov 9, 2023 79.25 79.25 77.31 77.86 77.86 846,000
Nov 8, 2023 80.02 80.27 78.70 79.28 79.28 651,500
Nov 7, 2023 80.78 81.55 80.01 80.09 80.09 816,000
Nov 6, 2023 79.75 80.58 79.26 80.22 80.22 1,012,800
Nov 3, 2023 79.14 81.24 79.04 79.75 79.75 881,900
Nov 2, 2023 78.38 79.25 77.86 78.50 78.50 689,300
Nov 1, 2023 77.40 78.59 76.33 78.03 78.03 612,800
Oct 31, 2023 77.00 77.96 75.93 77.24 77.24 578,100
Oct 30, 2023 75.58 77.71 75.45 77.16 77.16 897,700
Oct 27, 2023 75.53 76.73 74.95 75.43 75.43 702,100
Oct 26, 2023 74.58 76.17 74.45 75.34 75.34 835,400
Oct 25, 2023 74.59 76.21 74.05 74.83 74.83 581,200
Oct 24, 2023 74.95 75.76 73.86 74.72 74.72 689,400
Oct 23, 2023 73.95 75.26 73.60 74.51 74.51 802,300
Oct 20, 2023 72.59 75.75 72.38 74.83 74.83 1,344,100
Oct 19, 2023 72.16 73.45 71.67 72.52 72.52 778,700
Oct 18, 2023 72.93 73.57 71.97 72.09 72.09 816,200
Oct 17, 2023 72.57 75.30 72.22 72.90 72.90 1,366,600
Oct 16, 2023 74.17 75.33 70.82 71.43 71.43 1,702,100
Oct 13, 2023 74.48 74.55 72.72 73.84 73.84 655,900
Oct 12, 2023 72.96 74.28 71.88 74.13 74.13 1,109,400
Oct 11, 2023 74.30 74.58 72.32 72.80 72.80 1,017,400
Oct 10, 2023 73.72 75.48 73.08 74.08 74.08 1,046,900
Oct 9, 2023 74.68 74.83 72.76 73.49 73.49 1,095,200
Oct 6, 2023 72.16 75.07 72.06 74.60 74.60 744,600
Oct 5, 2023 75.01 75.01 71.21 72.72 72.72 1,384,800
Oct 4, 2023 75.29 75.97 74.63 75.40 75.40 704,800
Oct 3, 2023 77.14 77.82 75.07 75.28 75.28 719,900
Oct 2, 2023 77.85 79.54 77.49 77.86 77.86 1,048,900
Sep 29, 2023 76.76 77.97 76.31 77.18 77.18 995,400
Sep 28, 2023 74.63 76.73 73.57 76.21 76.21 951,100
Sep 27, 2023 75.40 75.81 74.60 74.85 74.85 1,131,700
Sep 26, 2023 77.02 77.02 75.29 75.40 75.40 691,400
Sep 25, 2023 75.59 77.57 75.57 77.12 77.12 734,300
Sep 22, 2023 74.89 76.07 74.57 75.79 75.79 961,100
Sep 21, 2023 76.19 76.89 74.17 74.50 74.50 925,100
Sep 20, 2023 75.50 78.41 75.50 76.91 76.91 961,700
Sep 19, 2023 77.02 77.02 75.34 75.40 75.40 1,045,400
Sep 18, 2023 77.70 77.76 76.43 77.22 77.22 604,000
Sep 15, 2023 77.82 78.52 76.48 77.97 77.97 1,354,300
Sep 14, 2023 78.66 79.10 77.10 78.22 78.22 673,200
Sep 13, 2023 78.46 79.36 77.91 78.52 78.52 977,400
Sep 12, 2023 78.22 79.44 77.73 78.04 78.04 764,100
Sep 11, 2023 77.01 78.91 77.01 78.20 78.20 912,300
Sep 8, 2023 74.27 77.04 74.16 76.82 76.82 732,300
Sep 7, 2023 73.37 74.86 73.37 74.23 74.23 623,500
Sep 6, 2023 74.34 75.32 72.98 73.82 73.82 786,500
Sep 5, 2023 73.95 75.71 73.01 74.48 74.48 1,101,700
Sep 1, 2023 77.56 78.08 73.08 73.96 73.96 1,873,400
Aug 31, 2023 76.00 80.94 75.55 77.08 77.08 3,157,500
Aug 30, 2023 74.31 76.75 74.25 74.88 74.88 1,895,200
Aug 29, 2023 74.26 74.84 73.27 74.70 74.70 1,288,800
Aug 28, 2023 71.32 74.61 71.14 74.55 74.55 1,343,400
Aug 25, 2023 71.43 71.83 70.17 71.02 71.02 1,242,500
Aug 24, 2023 73.26 73.28 70.77 70.89 70.89 984,900
Aug 23, 2023 72.90 73.98 72.30 73.78 73.78 681,700
Aug 22, 2023 72.98 73.45 71.51 72.88 72.88 970,800
Aug 21, 2023 73.32 74.13 72.99 73.31 73.31 679,500
Aug 18, 2023 72.50 74.26 71.56 73.40 73.40 690,600
Aug 17, 2023 74.01 75.24 72.98 73.02 73.02 793,500
Aug 16, 2023 76.42 76.99 74.14 74.16 74.16 998,600
Aug 15, 2023 76.00 77.58 74.62 76.26 76.26 2,057,700
Aug 14, 2023 73.32 75.96 72.57 74.55 74.55 1,627,100
Aug 11, 2023 72.58 74.06 72.29 73.26 73.26 463,900
Aug 10, 2023 73.64 74.21 72.58 72.65 72.65 481,200
Aug 9, 2023 71.94 73.69 71.43 73.19 73.19 566,400
Aug 8, 2023 72.25 72.33 71.54 71.80 71.80 360,000
Aug 7, 2023 73.04 73.27 71.79 72.49 72.49 401,900
Aug 4, 2023 71.38 73.07 70.98 72.94 72.94 579,700
Aug 3, 2023 71.55 72.18 71.02 71.39 71.39 486,800
Aug 2, 2023 71.68 72.58 70.98 71.58 71.58 584,800
Aug 1, 2023 72.34 72.94 71.11 71.98 71.98 566,500
Jul 31, 2023 71.61 72.93 71.37 72.88 72.88 830,700
Jul 28, 2023 73.00 73.46 71.09 71.68 71.68 787,100
Jul 27, 2023 73.23 73.71 72.23 72.61 72.61 619,800
Jul 26, 2023 71.88 73.31 71.29 73.19 73.19 866,800
Jul 25, 2023 71.95 72.31 70.84 71.93 71.93 694,800
Jul 24, 2023 72.17 72.57 71.40 71.98 71.98 686,600
Jul 21, 2023 72.21 72.71 71.58 72.40 72.40 536,800
Jul 20, 2023 72.66 73.03 71.29 71.58 71.58 712,100
Jul 19, 2023 71.93 73.13 71.62 72.61 72.61 893,200
Jul 18, 2023 71.15 71.97 70.22 71.22 71.22 832,800
Jul 17, 2023 68.72 71.61 68.42 70.80 70.80 1,073,500
Jul 14, 2023 70.11 70.26 68.34 69.00 69.00 832,000
Jul 13, 2023 69.12 70.43 68.27 70.18 70.18 1,046,200
Jul 12, 2023 68.48 69.41 67.71 69.06 69.06 964,100
Jul 11, 2023 66.96 68.14 66.59 68.09 68.09 1,031,500
Jul 10, 2023 64.27 67.23 64.10 66.95 66.95 1,372,600
Jul 7, 2023 63.09 64.97 62.88 64.26 64.26 1,616,100
Jul 6, 2023 62.07 63.26 61.60 62.74 62.74 1,087,000
Jul 5, 2023 60.30 62.60 60.26 62.52 62.52 1,256,600
Jul 3, 2023 58.26 60.43 57.96 60.37 60.37 869,600
Jun 30, 2023 57.78 58.42 57.31 57.93 57.93 775,400
Jun 29, 2023 58.34 58.37 57.44 57.75 57.75 836,400
Jun 28, 2023 59.69 59.81 57.87 58.22 58.22 961,800
Jun 27, 2023 60.29 61.40 59.73 59.92 59.92 850,500
Jun 26, 2023 59.41 61.15 59.41 60.16 60.16 1,265,800
Jun 23, 2023 59.23 60.54 59.11 59.32 59.32 1,211,000
Jun 22, 2023 59.43 60.99 58.51 59.31 59.31 941,900
Jun 21, 2023 58.32 60.16 57.88 59.43 59.43 1,002,600
Jun 20, 2023 59.12 59.37 57.48 58.50 58.50 1,249,600
Jun 16, 2023 61.50 61.54 59.55 59.69 59.69 1,123,600
Jun 15, 2023 61.53 61.74 60.32 61.24 61.24 888,600
Jun 14, 2023 62.39 63.07 61.06 61.33 61.33 978,700
Jun 13, 2023 64.00 64.16 61.82 62.13 62.13 996,900
Jun 12, 2023 62.00 64.28 61.84 63.95 63.95 1,221,300
Jun 9, 2023 60.63 62.18 60.50 61.96 61.96 1,040,700
Jun 8, 2023 61.81 62.47 60.34 60.44 60.44 1,268,600
Jun 7, 2023 61.50 63.77 58.93 61.06 61.06 2,940,900
Jun 6, 2023 59.48 62.17 59.42 62.01 62.01 2,448,300
Jun 5, 2023 57.21 59.68 56.65 59.33 59.33 1,818,400
Jun 2, 2023 53.87 57.86 53.61 57.69 57.69 1,848,800
Jun 1, 2023 54.75 55.70 52.93 53.35 53.35 2,326,900
May 31, 2023 54.51 55.82 53.32 55.12 55.12 1,696,400
May 30, 2023 54.51 55.16 53.50 55.01 55.01 1,278,100
May 26, 2023 56.27 56.61 54.42 54.57 54.57 1,386,300
May 25, 2023 60.35 61.03 56.57 56.78 56.78 1,928,800
May 24, 2023 61.98 62.29 60.31 60.77 60.77 622,800
May 23, 2023 62.17 63.04 60.76 61.57 61.57 824,300
May 22, 2023 63.91 64.19 62.19 62.63 62.63 827,100
May 19, 2023 66.05 66.05 62.54 63.35 63.35 1,507,200
May 18, 2023 66.83 67.25 65.20 66.29 66.29 856,000
May 17, 2023 66.27 67.22 65.49 67.16 67.16 736,100
May 16, 2023 65.12 66.14 64.34 65.75 65.75 583,100
May 15, 2023 67.09 67.41 65.15 65.78 65.78 855,500
May 12, 2023 66.07 66.99 65.78 66.96 66.96 575,000
May 11, 2023 66.27 66.63 65.97 66.13 66.13 551,200
May 10, 2023 66.51 67.23 65.77 66.45 66.45 672,800
May 9, 2023 67.03 67.11 65.85 65.97 65.97 685,700
May 8, 2023 67.02 67.62 66.64 67.60 67.60 515,300
May 5, 2023 66.99 68.16 66.37 67.01 67.01 736,400
May 4, 2023 67.05 67.34 65.86 66.52 66.52 418,500
May 3, 2023 66.34 67.72 66.34 66.87 66.87 576,200
May 2, 2023 65.20 66.77 64.56 66.50 66.50 727,500
May 1, 2023 65.15 66.16 64.90 65.43 65.43 874,500
Apr 28, 2023 65.14 65.89 63.82 65.25 65.25 648,900
Apr 27, 2023 64.74 65.52 64.12 65.45 65.45 665,200
Apr 26, 2023 63.97 64.94 63.97 64.38 64.38 465,500
Apr 25, 2023 65.24 65.97 63.88 64.01 64.01 877,400

Related Tickers

DLTR Dollar Tree, Inc.
122.39
-0.14%
 
BJ BJ's Wholesale Club Holdings, Inc.
75.78
+1.15%
 
PSMT PriceSmart, Inc.
80.91
-0.82%
 
TBBB BBB Foods Inc.
20.60
+2.74%
 
BIG Big Lots, Inc.
3.4100
-0.58%
 
DG Dollar General Corporation
143.16
+0.30%
 
TGT Target Corporation
165.34
-0.70%
 
WMMVY Wal-Mart de México, S.A.B. de C.V.
38.38
-0.25%
 
WMT Walmart Inc.
59.87
+1.32%
 
BME.L B&M European Value Retail S.A.
516.20
-1.53%