OLLI - Ollie's Bargain Outlet Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201975.9077.1175.7576.8076.80632,500
Aug 15, 201976.1476.7074.7675.7075.70790,500
Aug 14, 201976.3979.0975.4875.5875.581,093,000
Aug 13, 201976.7080.1776.0678.4878.48964,500
Aug 12, 201979.8579.8575.7776.5776.57828,300
Aug 09, 201980.1580.8179.6480.5280.521,299,600
Aug 08, 201980.0183.0979.5280.6280.621,153,900
Aug 07, 201978.5879.9477.9279.7579.751,156,100
Aug 06, 201978.9579.2477.0779.0679.061,038,100
Aug 05, 201979.5079.9577.6478.4678.46933,400
Aug 02, 201981.8083.0780.5380.6980.69582,300
Aug 01, 201984.8885.4782.1882.3382.33688,500
Jul 31, 201984.9085.5583.6084.6984.691,173,300
Jul 30, 201984.6985.0481.0782.4982.491,499,000
Jul 29, 201988.9889.0684.8985.2985.29799,600
Jul 26, 201987.9089.2387.4088.9188.91430,600
Jul 25, 201987.5088.2087.0187.9087.90531,000
Jul 24, 201986.4288.0786.0087.3687.36917,000
Jul 23, 201987.9088.1285.6386.4886.48686,200
Jul 22, 201987.1587.7386.2687.6787.67857,200
Jul 19, 201986.9588.5186.7586.7886.781,229,400
Jul 18, 201985.6486.9685.3686.5986.59735,500
Jul 17, 201988.0088.0486.2686.5386.53704,400
Jul 16, 201986.7388.5786.5587.9187.91615,800
Jul 15, 201988.4588.8585.2586.4786.47914,500
Jul 12, 201985.0788.4585.0188.1588.151,165,800
Jul 11, 201982.7284.1982.5183.9983.991,084,400
Jul 10, 201983.6184.0082.5182.7882.78837,900
Jul 09, 201983.7584.1083.3583.4583.45967,800
Jul 08, 201984.5784.8283.5884.1684.16791,700
Jul 05, 201983.4184.8883.3384.7484.74703,800
Jul 03, 201984.2584.9683.7584.0684.06585,200
Jul 02, 201985.8086.1384.1184.2584.251,017,700
Jul 01, 201988.0089.0885.1585.9785.971,490,500
Jun 28, 201987.8589.3487.0087.1187.116,369,500
Jun 27, 201987.5388.7187.2787.9387.931,195,800
Jun 26, 201986.8987.9085.0487.2787.271,292,700
Jun 25, 201988.3588.6684.8386.5586.551,236,600
Jun 24, 201992.8092.8088.3688.5088.501,258,400
Jun 21, 201992.1793.9692.1793.0893.081,117,900
Jun 20, 201992.4793.0691.7692.4992.49770,800
Jun 19, 201992.0292.2390.6791.4591.45758,500
Jun 18, 201992.2294.0991.9592.0292.02730,800
Jun 17, 201990.5393.3490.1292.2792.271,038,200
Jun 14, 201993.0094.1891.8291.8391.83842,300
Jun 13, 201994.5995.4893.7193.8993.89931,600
Jun 12, 201996.3596.3593.5993.9093.901,007,100
Jun 11, 201996.9998.9395.4496.0096.00922,800
Jun 10, 201995.2897.9994.7596.5896.581,020,600
Jun 07, 201995.5296.7091.5195.0695.061,911,200
Jun 06, 201996.9598.4795.8597.5897.581,170,400
Jun 05, 201997.1397.3894.7596.4596.451,054,300
Jun 04, 201996.6796.9494.1896.7296.721,355,100
Jun 03, 201998.7199.8195.3195.9895.98990,800
May 31, 201998.3899.6197.1298.7298.72727,800
May 30, 201997.5399.8097.2299.0199.01587,700
May 29, 201999.6599.6596.8697.0397.03634,300
May 28, 2019101.51103.0399.93100.13100.13839,300
May 24, 2019100.28102.1999.79101.43101.43503,800
May 23, 201999.57101.0098.7899.6099.60639,900
May 22, 2019100.17101.0999.4099.8599.85478,800
May 21, 201999.86100.7698.62100.36100.36534,600
May 20, 201998.01100.2197.8299.8199.81452,900
May 17, 201998.0099.9797.5098.8798.87737,500
May 16, 201997.7899.3897.6198.4798.47766,100
May 15, 201998.1398.5195.7697.5397.53780,900
May 14, 201998.2599.6696.8799.2699.26596,400
May 13, 201998.9999.1596.5997.2597.25777,400
May 10, 201998.89101.1897.71100.71100.71868,400
May 09, 201997.7699.4297.5098.7598.751,011,300
May 08, 201996.7599.1196.2198.4498.44695,500
May 07, 201996.3897.9695.8796.8096.80955,500
May 06, 201994.6197.2994.5096.9196.91765,100
May 03, 201995.8396.4994.8996.2596.25696,400
May 02, 201994.4795.9794.1395.4395.43780,100
May 01, 201996.0896.3594.3194.8994.89757,400
Apr 30, 201996.4496.5094.4395.6495.64775,600
Apr 29, 201996.1296.6495.5096.2696.26535,000
Apr 26, 201994.7796.1392.8196.0596.05477,200
Apr 25, 201996.7997.3595.0595.1795.171,040,400
Apr 24, 201994.7197.9794.7197.2197.211,480,800
Apr 23, 201992.4794.7192.0194.5794.57619,300
Apr 22, 201992.7193.4891.4892.1792.17752,200
Apr 18, 201992.8794.1592.3892.7792.77734,500
Apr 17, 201994.0794.6991.9592.7292.72712,900
Apr 16, 201993.8594.5593.0493.5093.50810,300
Apr 15, 201991.1693.2691.0693.2093.201,114,000
Apr 12, 201991.0091.5490.5690.6490.64988,300
Apr 11, 201990.6590.7289.9290.6090.601,340,900
Apr 10, 201990.0090.5989.3190.4290.42791,100
Apr 09, 201989.2989.9188.3389.5489.54724,100
Apr 08, 201990.0090.0088.7089.3989.39796,100
Apr 05, 201988.0989.8587.5989.6989.691,189,500
Apr 04, 201985.4889.8184.6087.6887.681,647,100
Apr 03, 201985.3486.2784.6885.4485.44718,500
Apr 02, 201985.8787.0084.0484.7884.78784,200
Apr 01, 201985.9586.7684.8786.2086.20935,200
Mar 29, 201985.8986.3583.9585.3385.331,084,800
Mar 28, 201984.2687.1183.6185.2685.261,454,200
Mar 27, 201979.1184.4378.7683.4283.422,174,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...