Dark

OLO
Olo Inc.
stock NYSE

At Close

May 9, 2025 3:59:59 PM EDT

8.65USD+7.453%(+0.60)3,643,954

8.63Bid 8.66Ask 0.03Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

8.00USD-0.621%(-0.05)400

After-hours

May 9, 2025 4:47:30 PM EDT

8.37USD-3.237%(-0.28)2,921

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	7.96	8.820000	7.840000	8.65	+7.453%	3,643,954	0.000%
2025-05-08	7.58	8.175000	7.560000	8.05	+7.477%	3,507,087	+7.453%
2025-05-07	7.45	7.625000	7.415000	7.49	+1.080%	2,134,748	+15.487%
2025-05-06	7.19	7.455000	7.150000	7.41	+0.954%	2,207,306	+16.734%
2025-05-05	7.16	7.385000	6.990000	7.34	+0.824%	2,112,905	+17.847%
2025-05-02	7.12	7.320000	7.033600	7.28	+2.247%	2,372,643	+18.819%
2025-05-01	6.90	7.225000	6.680000	7.12	+14.839%	4,104,057	+21.489%
2025-04-30	6.19	6.225000	6.124800	6.20	-1.743%	1,001,652	+39.516%
2025-04-29	6.33	6.380000	6.280000	6.31	-0.158%	803,804	+37.084%
2025-04-28	6.27	6.390000	6.195000	6.32	+0.958%	985,292	+36.867%
2025-04-25	6.17	6.260000	6.140000	6.26	+0.643%	647,066	+38.179%
2025-04-24	6.05	6.230000	6.020000	6.22	+3.494%	1,053,590	+39.068%
2025-04-23	6.17	6.220000	5.950000	6.01	-0.166%	1,554,914	+43.927%
2025-04-22	5.94	6.030000	5.925000	6.02	+2.730%	1,254,501	+43.688%
2025-04-21	6.00	6.008900	5.750000	5.86	-3.300%	1,060,337	+47.611%
2025-04-17	6.02	6.090000	5.961100	6.06	+0.498%	984,662	+42.739%
2025-04-16	6.04	6.155000	5.963000	6.03	-1.309%	677,877	+43.449%
2025-04-15	6.06	6.190000	6.035000	6.11	+0.659%	647,657	+41.571%
2025-04-14	6.31	6.350000	6.030000	6.07	-1.621%	706,961	+42.504%
2025-04-11	6.10	6.180000	5.940000	6.17	+1.148%	1,014,692	+40.194%
2025-04-10	6.19	6.270000	5.995000	6.10	-3.328%	1,428,647	+41.803%
2025-04-09	5.80	6.455000	5.760000	6.31	+8.048%	1,632,860	+37.084%
2025-04-08	6.10	6.115000	5.710000	5.84	-0.849%	1,549,099	+48.116%
2025-04-07	5.60	6.290000	5.514400	5.89	+0.684%	2,413,467	+46.859%
2025-04-04	5.67	5.960000	5.540100	5.85	-0.341%	2,588,869	+47.863%
2025-04-03	5.81	5.980000	5.760000	5.87	-5.170%	1,589,152	+47.359%
2025-04-02	6.07	6.240000	6.020000	6.19	0.000%	1,166,551	+39.742%
2025-04-01	6.02	6.200000	5.960000	6.19	+2.483%	1,257,609	+39.742%
2025-03-31	6.06	6.080000	5.960000	6.04	-1.789%	1,130,277	+43.212%
2025-03-28	6.40	6.400000	6.130000	6.15	-4.206%	761,862	+40.650%
2025-03-27	6.42	6.500000	6.320000	6.42	-0.156%	780,354	+34.735%
2025-03-26	6.50	6.550000	6.360000	6.43	-1.380%	855,812	+34.526%
2025-03-25	6.53	6.580000	6.440000	6.52	-0.458%	655,025	+32.669%
2025-03-24	6.55	6.560000	6.460000	6.55	+1.708%	768,752	+32.061%
2025-03-21	6.27	6.485000	6.220000	6.44	+1.417%	1,659,341	+34.317%
2025-03-20	6.26	6.455000	6.215000	6.35	+0.475%	576,300	+36.220%
2025-03-19	6.29	6.395000	6.245000	6.32	+0.477%	696,027	+36.867%
2025-03-18	6.20	6.295000	6.145000	6.29	+1.125%	1,013,780	+37.520%
2025-03-17	6.22	6.320000	6.115000	6.22	-0.321%	1,028,416	+39.068%
2025-03-14	6.18	6.290000	6.120000	6.24	+3.311%	1,116,374	+38.622%
2025-03-13	6.25	6.280000	6.020000	6.04	-4.279%	914,800	+43.212%
2025-03-12	6.08	6.345000	5.970000	6.31	+3.783%	1,594,710	+37.084%
2025-03-11	5.98	6.100000	5.910000	6.08	+1.672%	3,181,957	+42.270%
2025-03-10	6.20	6.260000	5.850000	5.98	-7.287%	1,999,517	+44.649%
2025-03-07	6.55	6.589500	6.200000	6.45	-2.124%	1,478,195	+34.109%
2025-03-06	6.60	6.775000	6.480100	6.59	-2.080%	1,172,528	+31.259%
2025-03-05	6.59	6.760000	6.530000	6.73	+2.124%	854,653	+28.529%
2025-03-04	6.67	6.670000	6.435000	6.59	-0.303%	1,082,875	+31.259%
2025-03-03	6.93	7.000000	6.580000	6.61	-4.064%	1,328,648	+30.862%
2025-02-28	6.72	6.900000	6.660000	6.89	+2.530%	1,231,020	+25.544%
2025-02-27	6.85	6.880000	6.540000	6.72	-2.041%	1,336,341	+28.720%
2025-02-26	7.16	7.380000	6.580000	6.86	+4.255%	2,861,743	+26.093%
2025-02-25	6.64	6.690000	6.450000	6.58	-1.349%	1,525,294	+31.459%
2025-02-24	7.01	7.060000	6.645000	6.67	-2.911%	2,410,846	+29.685%
2025-02-21	7.15	7.200000	6.820000	6.87	-3.103%	3,567,034	+25.910%
2025-02-20	7.12	7.220000	6.900000	7.09	-0.700%	1,393,236	+22.003%
2025-02-19	7.26	7.420000	7.095000	7.14	-1.923%	1,073,724	+21.148%
2025-02-18	7.26	7.370000	7.200000	7.28	+0.414%	783,742	+18.819%
2025-02-14	7.34	7.450000	7.230000	7.25	-1.226%	1,036,872	+19.310%
2025-02-13	7.14	7.360000	7.085000	7.34	+3.819%	716,352	+17.847%
2025-02-12	7.00	7.140000	6.880000	7.07	-0.563%	615,918	+22.348%
2025-02-11	7.08	7.180000	7.022900	7.11	-0.698%	577,144	+21.660%
2025-02-10	7.21	7.269000	7.080000	7.16	+0.140%	614,951	+20.810%
2025-02-07	7.25	7.275200	7.070000	7.15	-1.651%	850,797	+20.979%
2025-02-06	7.45	7.470000	7.260000	7.27	-2.153%	543,365	+18.982%
2025-02-05	7.23	7.440000	7.140000	7.43	+3.194%	818,534	+16.420%
2025-02-04	7.33	7.370000	7.195000	7.20	-0.963%	1,243,053	+20.139%
2025-02-03	7.17	7.331500	7.080000	7.27	-1.491%	726,967	+18.982%
2025-01-31	7.52	7.590000	7.250000	7.38	-0.940%	1,060,398	+17.209%
2025-01-30	7.44	7.599900	7.390000	7.45	+0.540%	678,807	+16.107%
2025-01-29	7.53	7.530000	7.320000	7.41	-1.854%	685,129	+16.734%
2025-01-28	7.30	7.585000	7.220000	7.55	+3.283%	809,931	+14.570%
2025-01-27	7.18	7.500000	7.070000	7.31	+0.412%	773,409	+18.331%
2025-01-24	7.43	7.560000	7.275000	7.28	-1.887%	607,175	+18.819%
2025-01-23	7.32	7.460000	7.180000	7.42	0.000%	953,055	+16.577%
2025-01-22	7.85	7.880000	7.380000	7.42	-5.357%	1,042,565	+16.577%
2025-01-21	7.81	7.910000	7.690000	7.84	+1.292%	2,256,037	+10.332%
2025-01-17	7.70	7.790000	7.580000	7.74	+2.653%	1,206,290	+11.757%
2025-01-16	7.55	7.745000	7.455000	7.54	-0.396%	1,273,046	+14.721%
2025-01-15	7.65	7.750000	7.520000	7.57	+1.203%	1,034,833	+14.267%
2025-01-14	7.30	7.510000	7.230000	7.48	+3.745%	1,674,978	+15.642%
2025-01-13	7.16	7.280000	7.010000	7.21	-0.552%	1,254,945	+19.972%
2025-01-10	7.45	7.600000	7.210000	7.25	-4.731%	1,095,706	+19.310%
2025-01-08	7.53	7.720000	7.360000	7.61	-3.057%	1,689,193	+13.666%
2025-01-07	8.08	8.080000	7.710000	7.85	-2.605%	974,330	+10.191%
2025-01-06	8.22	8.350000	8.020000	8.06	-0.739%	1,451,834	+7.320%
2025-01-03	7.85	8.130000	7.850000	8.12	+5.318%	1,177,403	+6.527%
2025-01-02	7.75	7.800000	7.580000	7.71	+0.391%	789,824	+12.192%
2024-12-31	7.72	7.745000	7.595000	7.68	-0.260%	865,347	+12.630%
2024-12-30	7.50	7.810000	7.400000	7.70	+0.917%	1,240,132	+12.338%
2024-12-27	7.76	7.782700	7.550000	7.63	-2.305%	815,040	+13.368%
2024-12-26	7.67	7.870000	7.650000	7.81	+1.166%	551,265	+10.755%
2024-12-24	7.59	7.735000	7.520000	7.72	+2.252%	497,126	+12.047%
2024-12-23	7.76	7.840000	7.540000	7.55	-3.576%	854,994	+14.570%
2024-12-20	7.50	7.910000	7.320000	7.83	+2.487%	2,180,075	+10.473%
2024-12-19	7.74	7.810000	7.540000	7.64	+1.192%	1,622,715	+13.220%
2024-12-18	8.06	8.180000	7.521100	7.55	-5.860%	2,210,961	+14.570%
2024-12-17	7.90	8.100000	7.770000	8.02	+1.777%	2,303,916	+7.855%
2024-12-16	7.73	7.930000	7.600000	7.88	+2.205%	1,370,636	+9.772%
2024-12-13	7.75	7.850000	7.580000	7.71	+0.784%	1,047,552	+12.192%
2024-12-12	7.54	7.800000	7.530000	7.65	-0.778%	1,602,989	+13.072%
2024-12-11	7.62	7.885000	7.510000	7.71	+1.181%	1,606,139	+12.192%
2024-12-10	7.40	7.760000	7.350000	7.62	+2.008%	2,461,939	+13.517%
2024-12-09	7.55	7.710000	7.330000	7.47	-0.665%	2,036,351	+15.797%
2024-12-06	7.29	7.560000	7.150000	7.52	+4.300%	2,511,008	+15.027%
2024-12-05	7.30	7.368900	7.135000	7.21	-1.637%	1,168,631	+19.972%
2024-12-04	7.30	7.430000	7.240000	7.33	+1.243%	1,147,918	+18.008%
2024-12-03	7.20	7.410000	7.190000	7.24	-1.093%	1,167,851	+19.475%
2024-12-02	7.32	7.320000	7.105000	7.32	+0.412%	2,022,181	+18.169%
2024-11-29	7.30	7.310000	7.220000	7.29	+0.413%	512,225	+18.656%
2024-11-27	6.99	7.320000	6.920000	7.26	+4.611%	1,335,769	+19.146%
2024-11-26	7.20	7.219900	6.920000	6.94	-4.276%	1,788,901	+24.640%
2024-11-25	7.33	7.470000	7.161000	7.25	+1.116%	1,417,574	+19.310%
2024-11-22	7.00	7.260000	6.930000	7.17	+2.429%	2,074,864	+20.642%
2024-11-21	6.49	7.035000	6.455000	7.00	+7.858%	2,541,579	+23.571%
2024-11-20	6.56	6.600000	6.404200	6.49	-0.154%	746,567	+33.282%
2024-11-19	6.32	6.510000	6.320000	6.50	+1.089%	1,009,904	+33.077%
2024-11-18	6.43	6.540000	6.400000	6.43	+0.156%	1,166,804	+34.526%
2024-11-15	6.47	6.530000	6.400000	6.42	-0.773%	1,095,430	+34.735%
2024-11-14	6.75	6.765000	6.440100	6.47	-2.999%	1,206,043	+33.694%
2024-11-13	6.91	7.130000	6.540000	6.67	-3.333%	2,184,679	+29.685%
2024-11-12	6.21	7.040000	6.200000	6.90	+10.577%	3,711,438	+25.362%
2024-11-11	5.84	6.250000	5.800000	6.24	+8.711%	1,749,997	+38.622%
2024-11-08	5.54	6.060000	5.390000	5.74	+0.879%	2,694,505	+50.697%
2024-11-07	5.55	5.775000	5.430000	5.69	+2.338%	1,765,283	+52.021%
2024-11-06	5.50	5.570000	5.440000	5.56	+4.906%	1,908,633	+55.576%
2024-11-05	5.11	5.307700	5.070000	5.30	+2.913%	1,392,327	+63.208%
2024-11-04	5.10	5.245000	5.050000	5.15	+0.783%	814,326	+67.961%
2024-11-01	5.09	5.210000	5.020000	5.11	+1.996%	1,059,857	+69.276%
2024-10-31	5.00	5.090000	4.945000	5.01	-0.199%	1,566,050	+72.655%
2024-10-30	5.11	5.245000	5.020000	5.02	-1.953%	1,139,037	+72.311%
2024-10-29	5.18	5.200000	4.960000	5.12	-1.349%	3,164,086	+68.945%
2024-10-28	5.12	5.270000	5.090000	5.19	+2.367%	776,927	+66.667%
2024-10-25	5.10	5.245000	5.070000	5.07	-0.197%	689,975	+70.611%
2024-10-24	4.87	5.170000	4.850000	5.08	+4.742%	2,281,210	+70.276%
2024-10-23	4.88	4.900000	4.800800	4.85	-1.020%	486,565	+78.351%
2024-10-22	5.01	5.026502	4.860000	4.90	-2.196%	460,162	+76.531%
2024-10-21	5.08	5.130000	5.000000	5.01	-0.792%	396,927	+72.655%
2024-10-18	5.06	5.125000	4.950000	5.05	-0.198%	798,828	+71.287%
2024-10-17	4.97	5.060000	4.920000	5.06	+1.606%	602,597	+70.949%
2024-10-16	4.94	5.000000	4.875000	4.98	+1.633%	740,726	+73.695%
2024-10-15	4.81	4.970000	4.750000	4.90	+2.296%	506,783	+76.531%
2024-10-14	4.76	4.810000	4.705000	4.79	+0.630%	559,857	+80.585%
2024-10-11	4.64	4.770000	4.640000	4.76	+2.146%	465,299	+81.723%
2024-10-10	4.59	4.670000	4.560000	4.66	0.000%	358,413	+85.622%
2024-10-09	4.70	4.745000	4.650000	4.66	-0.851%	335,773	+85.622%
2024-10-08	4.65	4.710000	4.590000	4.70	+1.293%	625,590	+84.043%
2024-10-07	4.74	4.740000	4.590000	4.64	-2.316%	488,929	+86.422%
2024-10-04	4.79	4.800000	4.705000	4.75	+1.064%	401,870	+82.105%
2024-10-03	4.74	4.765000	4.655000	4.70	-1.674%	455,395	+84.043%
2024-10-02	4.81	4.840000	4.715000	4.78	-1.240%	588,642	+80.962%
2024-10-01	4.91	4.920500	4.810000	4.84	-2.419%	513,732	+78.719%
2024-09-30	4.85	4.970000	4.840000	4.96	+1.431%	453,659	+74.395%
2024-09-27	4.88	4.946000	4.845000	4.89	+1.033%	678,425	+76.892%
2024-09-26	4.95	4.980000	4.790000	4.84	-0.616%	553,251	+78.719%
2024-09-25	5.03	5.030000	4.840000	4.87	-3.564%	674,828	+77.618%
2024-09-24	5.11	5.110000	4.983524	5.05	-0.394%	655,840	+71.287%
2024-09-23	5.19	5.240000	5.070000	5.07	-1.934%	521,234	+70.611%
2024-09-20	5.17	5.350000	5.110000	5.17	0.000%	1,741,472	+67.311%
2024-09-19	5.00	5.190000	5.000000	5.17	+4.868%	723,425	+67.311%
2024-09-18	4.91	5.020000	4.840000	4.93	+0.203%	895,155	+75.456%
2024-09-17	4.96	4.980000	4.855000	4.92	+0.408%	708,702	+75.813%
2024-09-16	4.84	4.965000	4.835000	4.90	+1.871%	695,928	+76.531%
2024-09-13	4.78	4.855000	4.750000	4.81	+1.907%	711,747	+79.834%
2024-09-12	4.71	4.770000	4.685000	4.72	+0.640%	623,571	+83.263%
2024-09-11	4.69	4.739900	4.620000	4.69	-1.055%	607,064	+84.435%
2024-09-10	4.89	4.950000	4.700000	4.74	-3.265%	514,020	+82.489%
2024-09-09	4.88	5.010000	4.870000	4.90	-0.407%	809,913	+76.531%
2024-09-06	5.10	5.130000	4.865000	4.92	-3.150%	1,013,618	+75.813%
2024-09-05	5.10	5.140000	5.050000	5.08	-0.587%	449,348	+70.276%
2024-09-04	5.12	5.205000	5.060000	5.11	-0.584%	603,541	+69.276%
2024-09-03	5.23	5.270000	5.120000	5.14	-2.095%	682,100	+68.288%
2024-08-30	5.36	5.360000	5.160000	5.25	-1.316%	728,461	+64.762%
2024-08-29	5.31	5.360000	5.240000	5.32	+1.333%	754,758	+62.594%
2024-08-28	5.29	5.315000	5.180000	5.25	-0.943%	767,089	+64.762%
2024-08-27	5.39	5.460000	5.250000	5.30	-2.214%	801,299	+63.208%
2024-08-26	5.56	5.619900	5.410000	5.42	-1.633%	625,398	+59.594%
2024-08-23	5.50	5.560000	5.420000	5.51	+1.101%	769,349	+56.987%
2024-08-22	5.60	5.640000	5.430000	5.45	-2.852%	725,450	+58.716%
2024-08-21	5.60	5.631000	5.540000	5.61	+1.081%	647,988	+54.189%
2024-08-20	5.46	5.570000	5.450000	5.55	+1.648%	943,279	+55.856%
2024-08-19	5.31	5.460000	5.250000	5.46	+3.605%	851,598	+58.425%
2024-08-16	5.25	5.290000	5.205000	5.27	-0.189%	3,030,816	+64.137%
2024-08-15	5.24	5.280000	5.185000	5.28	+2.924%	946,204	+63.826%
2024-08-14	5.34	5.400000	5.090000	5.13	-3.752%	1,459,293	+68.616%
2024-08-13	5.15	5.335000	5.130000	5.33	+4.715%	960,330	+62.289%
2024-08-12	5.10	5.160000	5.015000	5.09	-0.391%	999,939	+69.941%
2024-08-09	5.24	5.290000	5.070000	5.11	-2.107%	1,182,300	+69.276%
2024-08-08	5.09	5.245000	5.076000	5.22	+3.777%	1,109,247	+65.709%
2024-08-07	5.16	5.240000	5.020000	5.03	-0.984%	1,177,269	+71.968%
2024-08-06	5.05	5.170000	5.000000	5.08	+1.195%	1,277,284	+70.276%
2024-08-05	4.90	5.075000	4.852000	5.02	-4.381%	1,772,282	+72.311%
2024-08-02	5.19	5.265000	5.040000	5.25	-2.778%	2,468,881	+64.762%
2024-08-01	5.85	5.850000	5.300000	5.40	+12.971%	4,165,144	+60.185%
2024-07-31	4.86	4.870000	4.740000	4.78	-1.240%	1,483,562	+80.962%
2024-07-30	4.68	4.850000	4.680000	4.84	+3.863%	1,090,860	+78.719%
2024-07-29	4.82	4.860000	4.650000	4.66	-2.917%	834,153	+85.622%
2024-07-26	4.90	4.900000	4.765000	4.80	0.000%	904,053	+80.208%
2024-07-25	4.76	4.910000	4.730000	4.80	+1.911%	1,283,478	+80.208%
2024-07-24	4.79	4.825000	4.705000	4.71	-2.686%	758,161	+83.652%
2024-07-23	4.80	4.910000	4.770100	4.84	-0.206%	690,188	+78.719%
2024-07-22	4.78	4.875000	4.725000	4.85	+1.677%	1,053,785	+78.351%
2024-07-19	4.80	4.835000	4.730000	4.77	-0.625%	795,521	+81.342%
2024-07-18	4.88	4.995000	4.780000	4.80	-2.240%	1,045,316	+80.208%
2024-07-17	4.85	4.910000	4.820000	4.91	+0.615%	1,375,269	+76.171%
2024-07-16	4.67	4.900000	4.670000	4.88	+6.087%	952,441	+77.254%
2024-07-15	4.58	4.650000	4.525000	4.60	+1.322%	755,097	+88.043%
2024-07-12	4.45	4.570000	4.450000	4.54	+2.715%	852,638	+90.529%
2024-07-11	4.35	4.440000	4.320000	4.42	+4.000%	980,608	+95.701%
2024-07-10	4.27	4.270000	4.200000	4.25	-0.468%	624,288	+103.529%
2024-07-09	4.32	4.350000	4.225000	4.27	-1.839%	536,032	+102.576%
2024-07-08	4.32	4.370000	4.215000	4.35	+1.399%	926,993	+98.851%
2024-07-05	4.26	4.300000	4.215000	4.29	+0.234%	581,383	+101.632%
2024-07-03	4.28	4.350000	4.270000	4.28	-0.465%	327,465	+102.103%
2024-07-02	4.33	4.350000	4.260000	4.30	-0.463%	449,426	+101.163%
2024-07-01	4.42	4.450000	4.250000	4.32	-2.262%	765,402	+100.231%
2024-06-28	4.41	4.490000	4.310000	4.42	+1.376%	2,455,365	+95.701%
2024-06-27	4.34	4.405000	4.340000	4.36	+0.693%	547,296	+98.394%
2024-06-26	4.32	4.370000	4.290000	4.33	+0.231%	527,304	+99.769%
2024-06-25	4.34	4.380000	4.300000	4.32	-0.917%	378,974	+100.231%
2024-06-24	4.47	4.495000	4.355000	4.36	-2.242%	621,745	+98.394%
2024-06-21	4.50	4.500000	4.380000	4.46	0.000%	1,148,195	+93.946%
2024-06-20	4.36	4.460000	4.340000	4.46	+2.294%	529,747	+93.946%
2024-06-18	4.43	4.510000	4.360000	4.36	-2.022%	659,890	+98.394%
2024-06-17	4.41	4.490000	4.400000	4.45	+0.451%	572,394	+94.382%
2024-06-14	4.47	4.480000	4.400000	4.43	-1.774%	569,334	+95.260%
2024-06-13	4.58	4.590000	4.430000	4.51	-1.957%	820,468	+91.796%
2024-06-12	4.56	4.680000	4.550000	4.60	+4.072%	1,014,900	+88.043%
2024-06-11	4.43	4.450000	4.380000	4.42	-1.778%	818,192	+95.701%
2024-06-10	4.37	4.505000	4.350000	4.50	+1.351%	1,451,308	+92.222%
2024-06-07	4.47	4.530000	4.420000	4.44	-1.333%	888,581	+94.820%
2024-06-06	4.55	4.595000	4.420000	4.50	-1.316%	1,096,938	+92.222%
2024-06-05	4.56	4.610000	4.510000	4.56	+0.220%	616,146	+89.693%
2024-06-04	4.52	4.585000	4.510000	4.55	-0.219%	844,114	+90.110%
2024-06-03	4.63	4.660000	4.495000	4.56	-0.437%	1,451,617	+89.693%
2024-05-31	4.55	4.630000	4.520000	4.58	+1.552%	927,584	+88.865%
2024-05-30	4.56	4.590000	4.480000	4.51	-1.096%	640,284	+91.796%
2024-05-29	4.55	4.600000	4.500000	4.56	-1.724%	674,074	+89.693%
2024-05-28	4.61	4.720000	4.570000	4.64	+0.651%	1,032,677	+86.422%
2024-05-24	4.63	4.650000	4.560000	4.61	-0.647%	988,770	+87.636%
2024-05-23	4.71	4.730000	4.570000	4.64	-1.486%	1,525,260	+86.422%
2024-05-22	4.63	4.745000	4.630000	4.71	+0.641%	908,647	+83.652%
2024-05-21	4.76	4.790000	4.630000	4.68	-2.296%	828,212	+84.829%
2024-05-20	4.88	4.880000	4.730000	4.79	-1.844%	751,170	+80.585%
2024-05-17	4.95	4.955000	4.845000	4.88	-1.215%	713,816	+77.254%
2024-05-16	4.73	4.970000	4.730000	4.94	+3.347%	1,242,263	+75.101%
2024-05-15	4.93	4.940000	4.750000	4.78	-1.646%	1,028,066	+80.962%
2024-05-14	4.74	4.930000	4.740000	4.86	+4.069%	1,291,906	+77.984%
2024-05-13	4.62	4.720000	4.575000	4.67	+1.082%	2,513,328	+85.225%
2024-05-10	4.76	4.795000	4.580000	4.62	-2.737%	877,968	+87.229%
2024-05-09	4.72	4.850000	4.650000	4.75	+1.064%	1,734,682	+82.105%
2024-05-08	5.15	5.590000	4.610000	4.70	+0.213%	2,547,404	+84.043%
2024-05-07	4.87	4.870000	4.690000	4.69	-3.696%	696,141	+84.435%
2024-05-06	4.82	4.910000	4.800000	4.87	+1.670%	881,615	+77.618%
2024-05-03	4.94	4.970000	4.780000	4.79	-0.828%	508,735	+80.585%
2024-05-02	4.99	4.990000	4.820000	4.83	-1.829%	543,887	+79.089%
2024-05-01	4.82	5.115000	4.820000	4.92	+2.500%	1,202,499	+75.813%
2024-04-30	4.88	4.945000	4.790000	4.80	-2.637%	838,118	+80.208%
2024-04-29	5.03	5.090000	4.915000	4.93	-1.400%	743,155	+75.456%
2024-04-26	4.89	5.020000	4.830000	5.00	+3.306%	698,237	+73.000%
2024-04-25	4.83	4.890000	4.810000	4.84	-1.426%	897,814	+78.719%
2024-04-24	4.91	4.950000	4.870000	4.91	-0.203%	1,225,793	+76.171%
2024-04-23	4.69	4.940000	4.690000	4.92	+4.681%	1,290,686	+75.813%
2024-04-22	4.71	4.730000	4.650000	4.70	+0.642%	892,780	+84.043%
2024-04-19	4.67	4.740000	4.640000	4.67	-0.426%	597,581	+85.225%
2024-04-18	4.73	4.810000	4.680000	4.69	-0.846%	826,690	+84.435%
2024-04-17	4.87	4.885000	4.720000	4.73	-2.273%	584,050	+82.875%
2024-04-16	4.84	4.910000	4.800000	4.84	-0.616%	803,345	+78.719%
2024-04-15	4.99	5.000000	4.840000	4.87	-2.405%	708,585	+77.618%
2024-04-12	5.10	5.140000	4.950000	4.99	-3.295%	681,324	+73.347%
2024-04-11	5.05	5.160000	5.025000	5.16	+2.178%	1,028,977	+67.636%
2024-04-10	5.08	5.135000	4.980000	5.05	-3.992%	920,668	+71.287%
2024-04-09	5.21	5.300000	5.200000	5.26	+0.960%	735,601	+64.449%
2024-04-08	5.18	5.260000	5.150000	5.21	+1.362%	694,760	+66.027%
2024-04-05	5.11	5.185000	5.090000	5.14	-0.194%	964,632	+68.288%
2024-04-04	5.27	5.320000	5.140000	5.15	-0.771%	737,136	+67.961%
2024-04-03	5.18	5.250000	5.150000	5.19	-0.765%	653,570	+66.667%
2024-04-02	5.28	5.280000	5.205000	5.23	-2.607%	610,158	+65.392%
2024-04-01	5.51	5.570000	5.345000	5.37	-2.186%	553,020	+61.080%
2024-03-28	5.29	5.625000	5.290000	5.49	+3.781%	856,283	+57.559%
2024-03-27	5.31	5.340000	5.225000	5.29	+0.954%	699,019	+63.516%
2024-03-26	5.31	5.350000	5.220000	5.24	-0.380%	662,350	+65.076%
2024-03-25	5.20	5.300000	5.200000	5.26	+1.154%	709,523	+64.449%
2024-03-22	5.50	5.500000	5.195000	5.20	-5.455%	976,648	+66.346%
2024-03-21	5.61	5.650000	5.470000	5.50	-0.542%	1,201,418	+57.273%
2024-03-20	5.48	5.555000	5.410000	5.53	+0.545%	650,209	+56.420%
2024-03-19	5.34	5.520000	5.325000	5.50	+2.041%	878,136	+57.273%
2024-03-18	5.37	5.440000	5.340000	5.39	+0.372%	530,791	+60.482%
2024-03-15	5.37	5.420000	5.270000	5.37	-1.287%	1,213,006	+61.080%
2024-03-14	5.40	5.550000	5.390100	5.44	+0.555%	1,114,195	+59.007%
2024-03-13	5.51	5.670000	5.370000	5.41	-3.047%	1,035,555	+59.889%
2024-03-12	5.61	5.670000	5.490000	5.58	-0.535%	941,777	+55.018%
2024-03-11	5.54	5.705000	5.540000	5.61	+0.358%	1,063,064	+54.189%
2024-03-08	5.63	5.800000	5.580000	5.59	0.000%	896,540	+54.741%
2024-03-07	5.67	5.720000	5.560000	5.59	0.000%	729,783	+54.741%
2024-03-06	5.70	5.750000	5.520000	5.59	-0.357%	1,480,839	+54.741%
2024-03-05	5.95	5.980000	5.590000	5.61	-7.119%	953,999	+54.189%
2024-03-04	5.94	6.080000	5.805000	6.04	+2.027%	1,001,639	+43.212%
2024-03-01	5.81	5.980000	5.750000	5.92	+1.718%	706,430	+46.115%
2024-02-29	5.94	5.950000	5.755000	5.82	-0.172%	1,002,676	+48.625%
2024-02-28	6.01	6.100000	5.830000	5.83	-4.426%	705,185	+48.370%
2024-02-27	6.09	6.150000	6.000000	6.10	+1.498%	913,984	+41.803%
2024-02-26	5.96	6.055000	5.910000	6.01	+0.502%	1,073,537	+43.927%
2024-02-23	5.97	6.140000	5.880000	5.98	+1.014%	1,504,608	+44.649%
2024-02-22	6.84	6.840000	5.775000	5.92	+2.422%	3,743,897	+46.115%
2024-02-21	5.79	5.850000	5.660000	5.78	-1.533%	1,519,081	+49.654%
2024-02-20	5.82	5.890000	5.690000	5.87	-0.845%	858,818	+47.359%
2024-02-16	5.90	6.015000	5.850000	5.92	-0.838%	1,802,366	+46.115%
2024-02-15	6.00	6.060000	5.840000	5.97	+0.505%	1,031,265	+44.891%
2024-02-14	5.59	6.000000	5.550000	5.94	+6.261%	1,242,419	+45.623%
2024-02-13	5.70	5.850000	5.570000	5.59	-6.678%	1,081,766	+54.741%
2024-02-12	5.81	6.100000	5.810000	5.99	+3.098%	1,355,494	+44.407%
2024-02-09	5.66	5.860000	5.660000	5.81	+2.832%	914,312	+48.881%
2024-02-08	5.51	5.685000	5.490000	5.65	+2.170%	581,822	+53.097%
2024-02-07	5.50	5.590000	5.455000	5.53	+0.545%	817,349	+56.420%
2024-02-06	5.37	5.510000	5.340000	5.50	+2.804%	663,668	+57.273%
2024-02-05	5.32	5.390000	5.272500	5.35	-1.473%	1,092,070	+61.682%
2024-02-02	5.28	5.495000	5.260000	5.43	+1.306%	754,045	+59.300%
2024-02-01	5.26	5.377500	5.200000	5.36	+3.675%	683,132	+61.381%
2024-01-31	5.24	5.400000	5.170000	5.17	-1.898%	922,977	+67.311%
2024-01-30	5.35	5.560000	5.255000	5.27	-2.768%	1,087,517	+64.137%
2024-01-29	5.11	5.430000	5.110000	5.42	+6.067%	905,134	+59.594%
2024-01-26	5.18	5.230000	5.110000	5.11	-0.777%	654,683	+69.276%
2024-01-25	5.14	5.179800	5.090000	5.15	+1.779%	767,684	+67.961%
2024-01-24	5.15	5.220000	5.042500	5.06	-1.365%	909,433	+70.949%
2024-01-23	5.12	5.190000	5.020000	5.13	+1.383%	854,146	+68.616%
2024-01-22	5.04	5.180000	5.000000	5.06	+1.606%	829,946	+70.949%
2024-01-19	4.98	5.020000	4.850000	4.98	+1.220%	702,535	+73.695%
2024-01-18	4.90	4.980000	4.840000	4.92	+1.443%	1,009,344	+75.813%
2024-01-17	4.80	4.850000	4.770000	4.85	-0.615%	1,033,189	+78.351%
2024-01-16	4.96	4.987000	4.850000	4.88	-2.789%	1,095,566	+77.254%
2024-01-12	5.19	5.270000	5.010000	5.02	-1.761%	732,737	+72.311%
2024-01-11	5.19	5.230000	5.020000	5.11	-2.107%	1,057,499	+69.276%
2024-01-10	5.19	5.250000	5.150000	5.22	+0.578%	1,017,597	+65.709%
2024-01-09	5.20	5.305000	5.170000	5.19	-1.890%	822,869	+66.667%
2024-01-08	5.07	5.310000	5.070000	5.29	+4.545%	949,008	+63.516%
2024-01-05	5.06	5.180000	5.050000	5.06	-0.978%	1,144,727	+70.949%
2024-01-04	5.05	5.180000	5.040000	5.11	+0.393%	903,911	+69.276%
2024-01-03	5.33	5.350000	5.070000	5.09	-6.089%	1,222,969	+69.941%
2024-01-02	5.62	5.660000	5.390000	5.42	-5.245%	1,085,841	+59.594%
2023-12-29	5.85	5.930000	5.700000	5.72	-2.555%	835,271	+51.224%
2023-12-28	5.80	5.900000	5.800000	5.87	+0.514%	722,493	+47.359%
2023-12-27	5.84	5.900000	5.665000	5.84	-0.511%	1,035,114	+48.116%
2023-12-26	5.77	5.930000	5.735000	5.87	+1.910%	661,196	+47.359%
2023-12-22	5.75	5.800000	5.680000	5.76	+0.348%	817,184	+50.174%
2023-12-21	5.55	5.740000	5.530000	5.74	+4.364%	1,077,683	+50.697%
2023-12-20	5.81	5.935000	5.470000	5.50	-5.498%	2,548,926	+57.273%
2023-12-19	5.87	5.945000	5.785000	5.82	0.000%	2,043,944	+48.625%
2023-12-18	5.91	5.940000	5.795000	5.82	-0.683%	1,040,270	+48.625%
2023-12-15	5.99	6.070000	5.780000	5.86	-1.513%	1,809,998	+47.611%
2023-12-14	6.00	6.145000	5.830000	5.95	+1.019%	1,476,625	+45.378%
2023-12-13	5.63	5.920000	5.556000	5.89	+4.618%	1,186,851	+46.859%
2023-12-12	5.65	5.690000	5.535000	5.63	+0.357%	1,168,389	+53.641%
2023-12-11	5.65	5.710000	5.540000	5.61	-1.923%	774,352	+54.189%
2023-12-08	5.60	5.721200	5.552200	5.72	+1.418%	922,226	+51.224%
2023-12-07	5.72	5.820000	5.605000	5.64	-2.591%	1,218,235	+53.369%
2023-12-06	5.75	5.870000	5.690000	5.79	+1.401%	1,305,258	+49.396%
2023-12-05	5.89	6.120000	5.650000	5.71	-2.393%	1,484,917	+51.489%
2023-12-04	5.62	5.980000	5.620000	5.85	+3.540%	2,067,477	+47.863%
2023-12-01	5.30	5.670000	5.300000	5.65	+5.410%	1,642,583	+53.097%
2023-11-30	5.47	5.580000	5.330000	5.36	-1.471%	854,830	+61.381%
2023-11-29	5.38	5.530000	5.290000	5.44	+2.836%	1,272,471	+59.007%
2023-11-28	5.22	5.340000	5.220000	5.29	+1.341%	1,124,630	+63.516%
2023-11-27	5.21	5.295000	5.200000	5.22	-0.949%	1,241,006	+65.709%
2023-11-24	5.09	5.280000	5.060000	5.27	+3.536%	467,858	+64.137%
2023-11-22	5.08	5.115000	5.045000	5.09	+1.800%	708,567	+69.941%
2023-11-21	5.01	5.095000	4.990000	5.00	-1.381%	980,163	+73.000%
2023-11-20	4.99	5.120000	4.990000	5.07	+1.198%	966,893	+70.611%
2023-11-17	4.93	5.020000	4.905000	5.01	+2.245%	1,269,530	+72.655%
2023-11-16	4.94	5.010000	4.870000	4.90	-1.804%	1,181,538	+76.531%

.dark-mode .HSp0Qz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HSp0Qz{ color: #333333; background-color: white; border: 2px solid #333333; }OLOOlo Inc.stock NYSE

OLO
Olo Inc.
stock NYSE