Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olo Inc Cl A (NY: OLO )

4.689 -0.061 (-1.28%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 4.720 4.850 4.650 4.750 1,738,659 +0.05(+1.06%)
May 08, 2024 5.150 5.590 4.610 4.700 2,568,554 +0.01(+0.21%)
May 07, 2024 4.870 4.870 4.690 4.690 718,173 -0.18(-3.70%)
May 06, 2024 4.820 4.910 4.800 4.870 897,208 +0.08(+1.67%)
May 03, 2024 4.940 4.970 4.780 4.790 520,040 -0.04(-0.83%)
May 02, 2024 4.990 4.990 4.820 4.830 557,754 -0.09(-1.83%)
May 01, 2024 4.820 5.115 4.820 4.920 1,237,622 +0.12(+2.50%)
Apr 30, 2024 4.880 4.945 4.790 4.800 865,810 -0.13(-2.64%)
Apr 29, 2024 5.030 5.090 4.915 4.930 774,241 -0.07(-1.40%)
Apr 26, 2024 4.890 5.020 4.830 5.000 731,129 +0.16(+3.31%)
Apr 25, 2024 4.830 4.890 4.810 4.840 928,918 -0.07(-1.43%)
Apr 24, 2024 4.910 4.950 4.870 4.910 1,241,123 -0.01(-0.20%)
Apr 23, 2024 4.690 4.940 4.690 4.920 1,326,615 +0.22(+4.68%)
Apr 22, 2024 4.710 4.730 4.650 4.700 908,028 +0.03(+0.64%)
Apr 19, 2024 4.670 4.740 4.640 4.670 624,091 -0.02(-0.43%)
Apr 18, 2024 4.730 4.810 4.680 4.690 851,972 -0.04(-0.85%)
Apr 17, 2024 4.870 4.885 4.720 4.730 598,336 -0.11(-2.27%)
Apr 16, 2024 4.840 4.910 4.800 4.840 814,683 -0.03(-0.62%)
Apr 15, 2024 4.990 5.000 4.840 4.870 721,195 -0.12(-2.40%)
Apr 12, 2024 5.100 5.140 4.950 4.990 681,324 -0.17(-3.29%)
Apr 11, 2024 5.050 5.160 5.025 5.160 1,028,967 +0.11(+2.18%)
Apr 10, 2024 5.080 5.135 4.980 5.050 920,668 -0.21(-3.99%)
Apr 09, 2024 5.210 5.300 5.200 5.260 735,601 +0.05(+0.96%)
Apr 08, 2024 5.180 5.260 5.150 5.210 694,760 +0.07(+1.36%)
Apr 05, 2024 5.110 5.185 5.090 5.140 964,632 -0.01(-0.19%)
Apr 04, 2024 5.270 5.320 5.140 5.150 737,136 -0.04(-0.77%)
Apr 03, 2024 5.180 5.250 5.150 5.190 653,570 -0.04(-0.76%)
Apr 02, 2024 5.280 5.280 5.205 5.230 610,158 -0.14(-2.61%)
Apr 01, 2024 5.510 5.570 5.345 5.370 553,011 -0.12(-2.19%)
Mar 28, 2024 5.290 5.460 5.290 5.490 856,283 +0.20(+3.78%)
Mar 27, 2024 5.310 5.340 5.225 5.290 699,019 +0.05(+0.95%)
Mar 26, 2024 5.310 5.350 5.220 5.240 662,335 -0.02(-0.38%)
Mar 25, 2024 5.200 5.300 5.200 5.260 709,523 +0.06(+1.15%)
Mar 22, 2024 5.500 5.500 5.195 5.200 976,648 -0.30(-5.45%)
Mar 21, 2024 5.610 5.650 5.470 5.500 1,201,734 -0.03(-0.54%)
Mar 20, 2024 5.480 5.555 5.410 5.530 650,209 +0.03(+0.55%)
Mar 19, 2024 5.340 5.520 5.325 5.500 878,136 +0.11(+2.04%)
Mar 18, 2024 5.370 5.440 5.340 5.390 530,791 +0.02(+0.37%)
Mar 15, 2024 5.370 5.420 5.270 5.370 1,213,006 -0.07(-1.29%)
Mar 14, 2024 5.400 5.550 5.390 5.440 1,113,295 +0.03(+0.55%)
Mar 13, 2024 5.510 5.670 5.370 5.410 1,035,555 -0.17(-3.05%)
Mar 12, 2024 5.610 5.670 5.490 5.580 941,744 -0.03(-0.53%)
Mar 11, 2024 5.540 5.705 5.540 5.610 1,063,064 +0.02(+0.36%)
Mar 08, 2024 5.630 5.800 5.580 5.590 896,540 +0.00(+0.00%)
Mar 07, 2024 5.670 5.720 5.560 5.590 729,777 +0.00(+0.00%)
Mar 06, 2024 5.700 5.750 5.520 5.590 1,480,729 -0.02(-0.36%)
Mar 05, 2024 5.950 5.980 5.590 5.610 953,983 -0.43(-7.12%)
Mar 04, 2024 5.940 6.080 5.805 6.040 1,001,623 +0.12(+2.03%)
Mar 01, 2024 5.810 5.980 5.750 5.920 706,430 +0.10(+1.72%)
Feb 29, 2024 5.940 5.950 5.755 5.820 1,002,676 -0.01(-0.17%)
Feb 28, 2024 6.010 6.100 5.830 5.830 705,119 -0.27(-4.43%)
Feb 27, 2024 6.090 6.150 6.000 6.100 911,079 +0.09(+1.50%)
Feb 26, 2024 5.960 6.055 5.910 6.010 1,073,537 +0.03(+0.50%)
Feb 23, 2024 5.970 6.140 5.880 5.980 1,504,608 +0.06(+1.01%)
Feb 22, 2024 6.840 6.840 5.775 5.920 3,743,798 +0.14(+2.42%)
Feb 21, 2024 5.790 5.850 5.660 5.780 1,518,913 -0.09(-1.53%)
Feb 20, 2024 5.820 5.890 5.690 5.870 858,717 -0.05(-0.84%)
Feb 16, 2024 5.900 6.015 5.850 5.920 1,802,366 -0.05(-0.84%)
Feb 15, 2024 6.000 6.060 5.840 5.970 1,031,265 +0.03(+0.51%)
Feb 14, 2024 5.590 6.000 5.550 5.940 1,242,417 +0.35(+6.26%)
Feb 13, 2024 5.700 5.850 5.570 5.590 1,081,766 -0.40(-6.68%)
Feb 12, 2024 5.810 6.100 5.810 5.990 1,355,482 +0.18(+3.10%)
Feb 09, 2024 5.660 5.860 5.660 5.810 914,312 +0.16(+2.83%)
Feb 08, 2024 5.510 5.685 5.490 5.650 581,822 +0.12(+2.17%)
Feb 07, 2024 5.500 5.590 5.455 5.530 816,716 +0.03(+0.55%)
Feb 06, 2024 5.370 5.510 5.340 5.500 663,668 +0.15(+2.80%)
Feb 05, 2024 5.320 5.390 5.272 5.350 1,092,040 -0.08(-1.47%)
Feb 02, 2024 5.280 5.495 5.260 5.430 754,045 +0.07(+1.31%)
Feb 01, 2024 5.260 5.378 5.200 5.360 683,132 +0.19(+3.68%)
Jan 31, 2024 5.240 5.400 5.170 5.170 922,883 -0.10(-1.90%)
Jan 30, 2024 5.350 5.560 5.255 5.270 1,087,507 -0.15(-2.77%)
Jan 29, 2024 5.110 5.430 5.110 5.420 905,120 +0.31(+6.07%)
Jan 26, 2024 5.180 5.230 5.110 5.110 654,683 -0.04(-0.78%)
Jan 25, 2024 5.140 5.180 5.090 5.150 767,684 +0.09(+1.78%)
Jan 24, 2024 5.150 5.220 5.043 5.060 909,433 -0.07(-1.36%)
Jan 23, 2024 5.120 5.190 5.020 5.130 856,355 +0.07(+1.38%)
Jan 22, 2024 5.040 5.180 5.000 5.060 829,945 +0.08(+1.61%)
Jan 19, 2024 4.980 5.020 4.850 4.980 702,535 +0.06(+1.22%)
Jan 18, 2024 4.900 4.980 4.840 4.920 1,009,344 +0.07(+1.44%)
Jan 17, 2024 4.800 4.850 4.770 4.850 1,033,096 -0.03(-0.61%)
Jan 16, 2024 4.960 4.987 4.850 4.880 1,095,540 -0.14(-2.79%)
Jan 12, 2024 5.190 5.270 5.010 5.020 732,737 -0.09(-1.76%)
Jan 11, 2024 5.190 5.230 5.020 5.110 1,057,322 -0.11(-2.11%)
Jan 10, 2024 5.190 5.250 5.150 5.220 1,017,597 +0.03(+0.58%)
Jan 09, 2024 5.200 5.305 5.170 5.190 822,867 -0.10(-1.89%)
Jan 08, 2024 5.070 5.310 5.070 5.290 948,008 +0.23(+4.55%)
Jan 05, 2024 5.060 5.180 5.050 5.060 1,144,727 -0.05(-0.98%)
Jan 04, 2024 5.050 5.180 5.040 5.110 903,911 +0.02(+0.39%)
Jan 03, 2024 5.330 5.350 5.070 5.090 1,222,967 -0.33(-6.09%)
Jan 02, 2024 5.620 5.660 5.390 5.420 1,085,841 -0.30(-5.24%)
Dec 29, 2023 5.850 5.930 5.700 5.720 835,271 -0.15(-2.56%)
Dec 28, 2023 5.800 5.900 5.800 5.870 722,388 +0.03(+0.51%)
Dec 27, 2023 5.840 5.900 5.665 5.840 1,035,102 -0.03(-0.51%)
Dec 26, 2023 5.770 5.930 5.735 5.870 661,196 +0.11(+1.91%)
Dec 22, 2023 5.750 5.800 5.680 5.760 817,184 +0.02(+0.35%)
Dec 21, 2023 5.550 5.740 5.530 5.740 1,077,683 +0.24(+4.36%)
Dec 20, 2023 5.810 5.935 5.470 5.500 2,548,926 -0.32(-5.50%)
Dec 19, 2023 5.870 5.945 5.785 5.820 2,043,944 +0.00(+0.00%)
Dec 18, 2023 5.910 5.940 5.795 5.820 1,040,270 -0.04(-0.68%)
Dec 15, 2023 5.990 6.070 5.780 5.860 1,809,998 -0.09(-1.51%)
Dec 14, 2023 6.000 6.145 5.830 5.950 1,476,620 +0.06(+1.02%)
Dec 13, 2023 5.630 5.920 5.556 5.890 1,186,825 +0.26(+4.62%)
Dec 12, 2023 5.650 5.690 5.535 5.630 1,168,389 +0.02(+0.36%)
Dec 11, 2023 5.650 5.710 5.540 5.610 774,352 -0.11(-1.92%)
Dec 08, 2023 5.600 5.721 5.552 5.720 922,226 +0.08(+1.42%)
Dec 07, 2023 5.720 5.820 5.605 5.640 1,218,235 -0.15(-2.59%)
Dec 06, 2023 5.750 5.870 5.690 5.790 1,305,057 +0.08(+1.40%)
Dec 05, 2023 5.890 6.120 5.650 5.710 1,484,531 -0.14(-2.39%)
Dec 04, 2023 5.620 5.980 5.620 5.850 2,066,576 +0.20(+3.54%)
Dec 01, 2023 5.300 5.670 5.300 5.650 1,642,583 +0.29(+5.41%)
Nov 30, 2023 5.470 5.580 5.330 5.360 854,830 -0.08(-1.47%)
Nov 29, 2023 5.380 5.530 5.290 5.440 1,272,471 +0.15(+2.84%)
Nov 28, 2023 5.220 5.340 5.220 5.290 1,124,630 +0.07(+1.34%)
Nov 27, 2023 5.210 5.295 5.200 5.220 1,240,984 -0.05(-0.95%)
Nov 24, 2023 5.090 5.280 5.060 5.270 467,858 +0.18(+3.54%)
Nov 22, 2023 5.080 5.115 5.045 5.090 708,567 +0.09(+1.80%)
Nov 21, 2023 5.010 5.095 4.990 5.000 980,163 -0.07(-1.38%)
Nov 20, 2023 4.990 5.120 4.990 5.070 966,891 +0.06(+1.20%)
Nov 17, 2023 4.930 5.020 4.905 5.010 1,269,530 +0.11(+2.24%)
Nov 16, 2023 4.940 5.010 4.870 4.900 1,181,538 -0.09(-1.80%)
Nov 15, 2023 5.000 5.100 4.915 4.990 1,184,829 -0.02(-0.40%)
Nov 14, 2023 4.900 5.040 4.880 5.010 1,298,754 +0.30(+6.37%)
Nov 13, 2023 4.680 4.795 4.665 4.710 1,225,908 -0.01(-0.21%)
Nov 10, 2023 4.520 4.770 4.520 4.720 1,675,318 +0.22(+4.89%)
Nov 09, 2023 4.690 4.750 4.480 4.500 2,058,005 -0.12(-2.60%)
Nov 08, 2023 4.350 4.790 4.350 4.620 3,302,051 +0.27(+6.21%)
Nov 07, 2023 5.000 5.030 4.250 4.350 9,135,471 -1.50(-25.64%)
Nov 06, 2023 5.750 5.860 5.645 5.850 2,355,866 +0.09(+1.56%)
Nov 03, 2023 5.690 5.800 5.605 5.760 1,468,556 +0.21(+3.78%)
Nov 02, 2023 5.390 5.550 5.390 5.550 1,710,241 +0.24(+4.52%)
Nov 01, 2023 5.140 5.310 5.115 5.310 1,279,274 +0.20(+3.91%)
Oct 31, 2023 5.220 5.295 5.060 5.110 2,303,589 -0.11(-2.11%)
Oct 30, 2023 5.260 5.360 5.110 5.220 2,275,035 +0.02(+0.38%)
Oct 27, 2023 5.360 5.460 5.190 5.200 5,010,710 -0.15(-2.80%)
Oct 26, 2023 5.310 5.380 5.235 5.350 1,016,144 +0.05(+0.94%)
Oct 25, 2023 5.570 5.575 5.290 5.300 851,719 -0.32(-5.69%)
Oct 24, 2023 5.580 5.760 5.580 5.620 929,036 +0.08(+1.44%)
Oct 23, 2023 5.490 5.645 5.410 5.540 907,771 +0.07(+1.28%)
Oct 20, 2023 5.740 5.740 5.460 5.470 1,031,050 -0.24(-4.20%)
Oct 19, 2023 5.730 5.800 5.665 5.710 537,119 +0.00(+0.00%)
Oct 18, 2023 5.730 5.880 5.690 5.710 792,997 -0.11(-1.89%)
Oct 17, 2023 5.560 5.860 5.550 5.820 785,240 +0.20(+3.56%)
Oct 16, 2023 5.570 5.670 5.470 5.620 657,998 +0.08(+1.44%)
Oct 13, 2023 5.630 5.650 5.505 5.540 814,119 -0.11(-1.95%)
Oct 12, 2023 5.950 5.950 5.600 5.650 733,850 -0.23(-3.91%)
Oct 11, 2023 5.950 5.990 5.830 5.880 549,142 -0.08(-1.34%)
Oct 10, 2023 5.710 6.020 5.690 5.960 818,062 +0.25(+4.38%)
Oct 09, 2023 5.710 5.760 5.625 5.710 685,545 -0.09(-1.55%)
Oct 06, 2023 5.770 5.860 5.720 5.800 622,394 -0.02(-0.34%)
Oct 05, 2023 5.970 5.975 5.760 5.820 820,367 -0.19(-3.16%)
Oct 04, 2023 5.930 6.030 5.920 6.010 525,931 +0.10(+1.69%)
Oct 03, 2023 6.020 6.060 5.850 5.910 686,720 -0.14(-2.31%)
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.