OLLI - Ollie's Bargain Outlet Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201967.3570.9966.5069.3369.338,663,600
Dec 10, 201960.3060.7558.8260.3060.303,129,500
Dec 09, 201960.2961.2960.1760.2360.231,128,400
Dec 06, 201960.1861.5059.8860.0460.041,138,300
Dec 05, 201960.3161.5358.5259.4959.491,320,800
Dec 04, 201957.5660.8857.4460.5660.561,832,600
Dec 03, 201958.5758.8055.7656.8356.832,443,900
Dec 02, 201961.8062.3758.8358.9958.994,166,100
Nov 29, 201965.4866.4665.1165.4065.40482,200
Nov 27, 201964.1665.9463.6765.8965.89779,800
Nov 26, 201964.4965.3563.6064.0364.031,291,700
Nov 25, 201962.6565.7562.4264.9564.951,173,000
Nov 22, 201963.7363.7361.7762.3162.31820,200
Nov 21, 201964.4064.8862.7163.1963.19922,900
Nov 20, 201963.7364.9563.4264.3264.32742,600
Nov 19, 201964.5264.8463.9164.0564.05649,100
Nov 18, 201964.7565.1163.9664.7564.75727,900
Nov 15, 201965.0865.4863.7264.7964.79624,200
Nov 14, 201964.0664.5863.4264.4964.49478,600
Nov 13, 201963.7564.3663.0263.8763.87491,200
Nov 12, 201964.0064.9463.3664.3964.39638,300
Nov 11, 201966.4866.8563.8164.0164.01903,200
Nov 08, 201966.2867.0965.7867.0767.07411,400
Nov 07, 201966.0467.6366.0266.2966.29735,600
Nov 06, 201967.1367.1365.0665.4165.41515,100
Nov 05, 201965.4167.8465.2567.0967.09778,400
Nov 04, 201964.5165.8764.2065.5765.57508,200
Nov 01, 201963.9164.8863.6264.1764.17579,400
Oct 31, 201964.5764.8263.4163.8863.88860,600
Oct 30, 201965.9366.0364.2364.6364.63661,100
Oct 29, 201965.8766.6165.1466.1166.11599,100
Oct 28, 201965.5665.9664.3765.5765.57732,500
Oct 25, 201962.9566.0062.4765.3765.37779,200
Oct 24, 201962.9963.8162.7863.3363.33437,700
Oct 23, 201962.9262.9661.3862.9062.90856,800
Oct 22, 201962.4963.5162.2663.0063.00731,600
Oct 21, 201963.5364.1961.8862.3162.311,604,800
Oct 18, 201962.9864.0062.8063.5463.541,273,000
Oct 17, 201961.2663.3161.0763.1663.161,211,800
Oct 16, 201959.4061.0258.9060.7760.77978,400
Oct 15, 201960.4760.9559.7059.8359.831,036,500
Oct 14, 201959.7960.0058.4958.6558.65745,700
Oct 11, 201959.6361.0459.2960.2360.23990,700
Oct 10, 201957.2959.1357.2958.8158.811,013,900
Oct 09, 201955.6057.4555.1557.2057.20694,200
Oct 08, 201954.4755.6853.6055.1255.121,062,700
Oct 07, 201955.7956.0054.9155.1955.19909,800
Oct 04, 201956.7756.9054.5355.7755.771,152,700
Oct 03, 201955.0656.4654.6556.4356.431,033,300
Oct 02, 201957.8057.8054.1155.0255.021,811,800
Oct 01, 201958.8858.8957.2958.4058.401,419,400
Sep 30, 201959.6759.8658.0058.6458.641,648,500
Sep 27, 201960.9961.2659.2159.8659.86988,700
Sep 26, 201961.1561.1559.6760.9360.931,118,900
Sep 25, 201961.1361.4059.4060.8760.871,071,600
Sep 24, 201963.2564.1061.1161.4061.401,278,000
Sep 23, 201963.1164.2962.8463.4363.431,078,700
Sep 20, 201962.0163.0861.0362.5462.541,511,400
Sep 19, 201961.3762.1060.7761.7061.70839,600
Sep 18, 201962.2062.6560.3861.4361.431,023,800
Sep 17, 201961.7962.6861.1662.5862.581,026,500
Sep 16, 201964.4764.4761.4662.1462.141,271,900
Sep 13, 201963.0264.2562.3663.7363.73921,100
Sep 12, 201963.9564.0461.8263.1463.141,577,500
Sep 11, 201965.2665.7063.9364.1264.121,236,900
Sep 10, 201962.5264.6862.0364.1964.191,599,700
Sep 09, 201961.6662.7461.3162.6662.662,146,700
Sep 06, 201959.0761.6559.0761.4261.422,429,900
Sep 05, 201957.6559.5057.0459.2059.202,349,100
Sep 04, 201954.7257.4654.6056.8156.812,008,000
Sep 03, 201954.7555.4054.3154.6054.602,196,900
Aug 30, 201956.7058.9054.8155.4555.454,146,000
Aug 29, 201957.9059.9054.2756.3656.3615,778,900
Aug 28, 201976.6877.8776.4277.7777.772,419,400
Aug 27, 201979.1479.5276.6077.2577.251,000,300
Aug 26, 201978.9980.0077.7778.6178.611,096,400
Aug 23, 201980.4381.0178.3378.5278.52669,400
Aug 22, 201980.9282.5979.8281.1081.10945,800
Aug 21, 201979.5081.5679.5080.8080.801,073,700
Aug 20, 201978.1878.7177.1878.1578.15784,000
Aug 19, 201978.0980.0477.9078.7178.711,000,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...