7,706.08

-37.90

-0.49%

52,278.94

-196.16

-0.37%

26,130.54

-419.31

-1.58%

2,860.32

+29.81

+1.05%

4.9800

-0.0650

-1.29%

16.52

-0.39

-2.31%

4,042.80

-8.80

-0.22%

80,897.70

+418.38

+0.52%

Crude Oil Dec 26

100.35

-2.43

-2.36%

US Private Equity

10,940.50

+9.00

+0.08%

NasdaqGM - Nasdaq Real Time Price USD

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

91.40 +5.16 (+5.98%)

As of 10:50:55 AM EDT. Market Open.

Trade OLLI on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	86.62	91.41	86.62	91.21	91.21	320,002
Oct 28, 2026	83.92	86.74	83.51	86.24	86.24	1,236,300
Oct 27, 2026	85.00	86.58	84.21	84.72	84.72	1,358,800
Oct 26, 2026	87.72	88.00	83.64	84.24	84.24	2,092,700
Oct 23, 2026	91.36	91.60	87.03	87.72	87.72	1,627,800
Oct 22, 2026	91.16	93.68	89.85	92.63	92.63	1,474,600
Oct 21, 2026	92.61	92.86	90.89	91.86	91.86	973,600
Oct 20, 2026	93.77	94.72	92.53	92.67	92.67	1,696,000
Oct 19, 2026	92.65	94.44	92.43	93.62	93.62	1,643,000
Oct 16, 2026	95.60	95.60	92.85	93.18	93.18	1,663,900
Oct 15, 2026	94.05	95.77	93.26	95.56	95.56	2,370,600
Oct 14, 2026	88.43	93.22	88.09	93.12	93.12	2,148,300
Oct 13, 2026	89.82	93.88	87.83	88.33	88.33	1,855,500
Oct 12, 2026	84.89	88.00	83.57	86.44	86.44	1,683,900
Oct 9, 2026	86.30	86.90	83.97	85.33	85.33	1,426,500
Oct 8, 2026	86.13	87.77	85.36	86.71	86.71	1,533,600
Oct 7, 2026	87.75	88.20	85.85	86.13	86.13	1,684,700
Oct 6, 2026	86.50	88.21	86.16	87.75	87.75	1,662,600
Oct 5, 2026	88.83	89.39	86.74	86.85	86.85	1,624,700
Oct 2, 2026	88.66	88.77	86.81	88.06	88.06	1,683,100
Oct 1, 2026	86.62	88.71	85.24	87.91	87.91	1,507,900
Sep 30, 2026	86.84	87.23	85.06	85.65	85.65	1,813,500
Sep 29, 2026	85.69	86.96	85.68	86.78	86.78	1,708,900
Sep 28, 2026	82.99	85.85	82.95	85.53	85.53	1,729,600
Sep 25, 2026	84.50	85.37	82.90	84.25	84.25	1,840,400
Sep 24, 2026	82.74	85.09	82.46	84.44	84.44	2,026,500
Sep 23, 2026	83.03	84.38	81.87	82.61	82.61	2,451,000
Sep 22, 2026	81.52	82.96	80.81	82.48	82.48	1,994,400
Sep 21, 2026	77.08	80.34	76.56	79.71	79.71	1,899,900
Sep 18, 2026	76.83	78.35	75.61	75.84	75.84	2,180,900
Sep 17, 2026	74.72	76.72	74.25	76.20	76.20	1,476,400
Sep 16, 2026	73.96	77.12	73.17	73.23	73.23	1,820,400
Sep 15, 2026	77.02	77.44	73.30	73.40	73.40	1,620,800
Sep 14, 2026	73.47	78.31	73.47	77.02	77.02	2,147,700
Sep 11, 2026	73.16	73.94	71.53	73.56	73.56	1,325,100
Sep 10, 2026	72.16	73.67	71.28	71.92	71.92	1,271,400
Sep 9, 2026	76.11	76.70	72.12	72.38	72.38	1,794,200
Sep 8, 2026	76.50	77.38	75.10	76.88	76.88	1,814,500
Sep 4, 2026	74.29	77.68	73.25	76.57	76.57	1,944,700
Sep 3, 2026	73.99	74.14	70.02	73.69	73.69	2,607,800
Sep 2, 2026	76.00	78.69	73.02	73.87	73.87	4,832,200
Sep 1, 2026	74.82	76.08	71.06	72.34	72.34	3,080,100
Aug 31, 2026	72.31	75.76	71.99	75.42	75.42	2,679,600
Aug 28, 2026	72.23	72.81	70.16	72.42	72.42	1,495,000
Aug 27, 2026	73.63	74.03	70.96	71.51	71.51	1,201,100
Aug 26, 2026	74.43	75.00	73.76	74.27	74.27	1,116,300
Aug 25, 2026	76.45	77.00	73.87	74.61	74.61	1,311,400
Aug 24, 2026	76.11	76.90	75.81	76.35	76.35	856,800
Aug 21, 2026	75.12	76.57	74.08	76.07	76.07	1,356,900
Aug 20, 2026	78.29	78.29	74.02	74.75	74.75	1,397,000
Aug 19, 2026	75.87	79.53	75.65	79.39	79.39	1,471,800
Aug 18, 2026	75.20	78.12	74.60	76.21	76.21	1,226,800
Aug 17, 2026	75.26	76.41	74.23	74.93	74.93	1,735,100
Aug 14, 2026	76.71	77.41	75.46	76.49	76.49	1,273,900
Aug 13, 2026	79.15	79.20	75.91	77.69	77.69	1,384,300
Aug 12, 2026	77.90	78.55	75.40	78.25	78.25	1,189,900
Aug 11, 2026	79.26	80.56	78.61	78.71	78.71	791,000
Aug 10, 2026	80.59	81.00	79.06	79.38	79.38	1,156,900
Aug 7, 2026	78.28	81.80	77.89	81.64	81.64	1,143,000
Aug 6, 2026	78.40	79.17	76.04	77.97	77.97	1,081,900
Aug 5, 2026	77.22	79.18	76.69	78.40	78.40	1,446,400
Aug 4, 2026	74.43	77.37	73.85	77.10	77.10	1,207,500
Aug 3, 2026	74.50	76.11	73.77	74.67	74.67	1,298,900
Jul 31, 2026	73.15	74.75	72.70	73.47	73.47	1,558,600
Jul 30, 2026	71.81	73.30	71.11	72.74	72.74	1,523,800
Jul 29, 2026	68.30	72.54	67.86	71.37	71.37	1,973,200
Jul 28, 2026	67.08	70.71	67.08	68.97	68.97	1,860,800
Jul 27, 2026	66.41	68.76	66.41	66.77	66.77	1,222,300
Jul 24, 2026	65.24	66.89	64.01	66.31	66.31	1,107,000
Jul 23, 2026	66.31	66.31	64.00	65.24	65.24	1,284,100
Jul 22, 2026	66.26	67.65	65.95	66.45	66.45	1,398,600
Jul 21, 2026	66.36	67.28	65.66	66.00	66.00	1,321,800
Jul 20, 2026	66.52	68.31	65.85	67.43	67.43	1,983,400
Jul 17, 2026	67.58	69.14	66.27	66.51	66.51	1,810,600
Jul 16, 2026	64.99	68.45	64.91	66.96	66.96	1,968,200
Jul 15, 2026	65.72	68.49	65.08	65.46	65.46	1,582,500
Jul 14, 2026	65.62	66.04	64.66	65.94	65.94	1,860,300
Jul 13, 2026	65.07	65.97	64.25	65.33	65.33	2,127,300
Jul 10, 2026	63.48	65.18	63.21	64.90	64.90	2,008,700
Jul 9, 2026	61.40	64.26	60.29	63.72	63.72	4,492,000
Jul 8, 2026	65.56	66.00	61.61	61.88	61.88	6,295,100
Jul 7, 2026	69.17	70.52	67.74	68.03	68.03	3,057,900
Jul 6, 2026	75.49	75.51	69.00	69.17	69.17	3,590,300
Jul 2, 2026	77.01	77.93	73.72	74.21	74.21	1,888,000
Jul 1, 2026	78.37	78.37	75.11	75.51	75.51	2,112,300
Jun 30, 2026	72.85	76.96	72.43	76.88	76.88	2,939,600
Jun 29, 2026	71.91	74.07	71.82	72.33	72.33	2,274,800
Jun 26, 2026	71.16	73.35	71.04	71.91	71.91	2,674,000
Jun 25, 2026	73.32	74.76	70.85	71.41	71.41	2,274,700
Jun 24, 2026	73.06	74.93	73.06	74.09	74.09	2,504,400
Jun 23, 2026	73.53	74.79	72.50	72.79	72.79	2,339,200
Jun 22, 2026	75.50	76.69	73.26	73.42	73.42	2,125,200
Jun 18, 2026	77.34	78.87	75.91	76.91	76.91	2,880,000
Jun 17, 2026	82.02	83.58	76.90	77.47	77.47	2,547,300
Jun 16, 2026	84.99	86.29	81.44	82.02	82.02	1,589,200
Jun 15, 2026	83.87	88.84	83.60	85.00	85.00	2,280,000
Jun 12, 2026	83.78	86.57	83.21	83.25	83.25	3,139,700
Jun 11, 2026	77.59	84.21	77.49	83.65	83.65	1,998,800
Jun 10, 2026	77.88	79.17	76.96	78.30	78.30	1,641,500
Jun 9, 2026	78.70	81.09	77.82	77.88	77.88	1,584,600
Jun 8, 2026	77.40	79.99	76.70	78.70	78.70	1,966,800
Jun 5, 2026	75.49	77.82	74.99	76.70	76.70	3,380,000
Jun 4, 2026	79.74	79.86	73.61	74.47	74.47	3,131,600
Jun 3, 2026	78.10	82.17	77.14	79.74	79.74	3,300,000
Jun 2, 2026	80.47	81.37	78.82	79.25	79.25	2,891,800
Jun 1, 2026	82.47	83.70	80.71	80.86	80.86	1,871,700
May 29, 2026	81.54	83.01	80.45	81.63	81.63	1,949,400
May 28, 2026	81.94	84.94	80.32	82.54	82.54	2,165,800
May 27, 2026	80.19	81.13	78.50	78.61	78.61	1,466,600
May 26, 2026	81.78	82.25	78.01	80.62	80.62	1,494,600
May 22, 2026	82.50	83.10	80.71	81.84	81.84	1,975,600
May 21, 2026	82.72	83.99	81.28	83.07	83.07	2,703,600
May 20, 2026	79.39	82.65	77.75	82.25	82.25	1,782,900
May 19, 2026	81.91	81.91	79.22	79.69	79.69	1,364,600
May 18, 2026	80.17	82.42	78.61	81.37	81.37	2,361,100
May 15, 2026	79.55	80.98	77.66	78.49	78.49	1,789,700
May 14, 2026	75.13	78.88	75.13	78.75	78.75	1,717,200
May 13, 2026	74.45	76.12	73.32	74.22	74.22	1,872,400
May 12, 2026	75.73	77.37	74.40	75.18	75.18	2,231,700
May 11, 2026	80.85	81.17	74.92	75.73	75.73	1,953,800
May 8, 2026	81.75	83.41	80.51	82.21	82.21	1,132,500
May 7, 2026	83.25	84.00	81.30	81.77	81.77	1,055,400
May 6, 2026	82.82	84.92	82.24	83.57	83.57	1,037,700
May 5, 2026	82.17	83.22	80.80	81.78	81.78	1,160,400
May 4, 2026	84.92	86.57	82.37	82.45	82.45	1,411,000
May 1, 2026	86.51	86.71	84.29	85.61	85.61	1,272,700
Apr 30, 2026	85.09	87.37	84.87	86.51	86.51	1,379,400
Apr 29, 2026	87.65	87.98	84.81	85.40	85.40	1,384,300
Apr 28, 2026	92.05	92.93	88.19	88.72	88.72	1,226,100
Apr 27, 2026	90.72	93.61	90.59	92.05	92.05	1,836,800
Apr 24, 2026	88.67	90.30	87.00	90.25	90.25	1,199,200
Apr 23, 2026	89.24	92.91	87.24	88.25	88.25	1,211,000
Apr 22, 2026	88.31	90.40	87.65	89.34	89.34	1,185,200
Apr 21, 2026	93.68	94.34	87.65	88.14	88.14	1,620,700
Apr 20, 2026	95.29	95.46	91.94	93.68	93.68	947,900
Apr 17, 2026	95.25	95.91	93.34	94.82	94.82	1,280,100
Apr 16, 2026	95.44	97.31	93.17	94.54	94.54	1,212,700
Apr 15, 2026	94.55	96.44	94.45	95.23	95.23	1,194,700
Apr 14, 2026	91.79	94.76	90.80	94.25	94.25	1,635,700
Apr 13, 2026	90.21	91.81	89.79	91.69	91.69	1,448,300
Apr 10, 2026	92.23	93.00	88.48	89.91	89.91	1,674,800
Apr 9, 2026	96.93	97.10	92.15	92.39	92.39	1,599,700
Apr 8, 2026	98.59	99.19	96.46	97.31	97.31	1,445,700
Apr 7, 2026	97.27	97.48	94.85	96.08	96.08	918,200
Apr 6, 2026	94.49	98.12	93.74	97.21	97.21	1,225,000
Apr 2, 2026	92.50	95.76	91.29	95.22	95.22	1,886,400
Apr 1, 2026	92.93	92.98	90.31	91.24	91.24	1,442,100
Mar 31, 2026	90.70	94.34	90.70	92.04	92.04	1,113,400
Mar 30, 2026	89.93	91.70	89.24	90.34	90.34	1,539,000
Mar 27, 2026	90.38	90.57	88.44	89.24	89.24	1,502,200
Mar 26, 2026	91.01	93.31	90.37	90.52	90.52	1,563,400
Mar 25, 2026	94.45	94.45	90.60	91.01	91.01	2,059,700
Mar 24, 2026	93.79	95.92	92.68	93.26	93.26	1,509,100
Mar 23, 2026	100.92	100.92	94.05	94.45	94.45	2,617,900
Mar 20, 2026	101.29	101.29	98.64	98.96	98.96	1,744,800
Mar 19, 2026	100.15	102.06	99.08	101.74	101.74	1,385,400
Mar 18, 2026	103.52	103.68	100.49	100.70	100.70	1,120,500
Mar 17, 2026	106.23	107.37	103.48	104.09	104.09	1,261,900
Mar 16, 2026	109.59	110.00	106.35	106.64	106.64	2,185,000
Mar 13, 2026	107.71	111.56	105.54	109.25	109.25	2,066,100
Mar 12, 2026	105.77	112.00	104.54	104.87	104.87	3,042,000
Mar 11, 2026	106.67	107.78	103.05	103.37	103.37	1,686,900
Mar 10, 2026	105.70	110.19	103.15	106.67	106.67	1,470,900
Mar 9, 2026	107.66	107.66	103.13	106.28	106.28	1,215,900
Mar 6, 2026	107.76	109.19	105.86	108.92	108.92	782,500
Mar 5, 2026	107.98	109.63	106.84	109.23	109.23	989,700
Mar 4, 2026	105.25	109.09	103.94	108.79	108.79	1,052,100
Mar 3, 2026	99.40	104.45	98.19	103.56	103.56	1,795,000
Mar 2, 2026	104.03	104.15	101.40	101.45	101.45	1,737,500
Feb 27, 2026	106.43	107.26	105.11	107.10	107.10	1,033,500
Feb 26, 2026	107.45	109.06	107.29	107.88	107.88	781,300
Feb 25, 2026	107.40	107.93	106.14	106.40	106.40	785,700
Feb 24, 2026	106.67	109.59	106.55	107.82	107.82	849,800
Feb 23, 2026	106.95	107.45	104.18	107.22	107.22	1,336,200
Feb 20, 2026	109.17	111.37	107.49	108.71	108.71	1,220,200
Feb 19, 2026	110.45	112.78	109.42	109.50	109.50	712,100
Feb 18, 2026	111.84	113.23	110.19	110.76	110.76	779,700
Feb 17, 2026	114.68	115.08	110.10	111.74	111.74	692,600
Feb 13, 2026	115.72	116.34	113.14	113.70	113.70	810,300
Feb 12, 2026	114.85	117.01	114.10	115.09	115.09	738,500
Feb 11, 2026	112.94	113.98	112.46	113.75	113.75	511,700
Feb 10, 2026	111.93	114.63	111.79	112.97	112.97	634,100
Feb 9, 2026	112.06	113.08	110.91	112.54	112.54	576,500
Feb 6, 2026	107.20	113.73	107.20	112.50	112.50	989,700
Feb 5, 2026	109.59	110.99	106.52	106.71	106.71	1,021,500
Feb 4, 2026	109.00	109.75	107.01	108.58	108.58	1,451,800
Feb 3, 2026	109.99	111.01	108.14	108.34	108.34	1,256,300
Feb 2, 2026	110.09	111.17	109.11	110.05	110.05	696,100
Jan 30, 2026	107.63	111.45	107.63	110.31	110.31	1,328,300
Jan 29, 2026	106.94	107.52	104.66	107.26	107.26	1,273,300
Jan 28, 2026	110.66	110.66	106.18	106.83	106.83	1,263,700
Jan 27, 2026	113.57	113.57	108.50	111.00	111.00	932,400
Jan 26, 2026	112.56	115.00	112.21	113.79	113.79	927,300
Jan 23, 2026	111.06	113.84	111.00	113.13	113.13	1,042,400
Jan 22, 2026	116.86	118.20	111.46	111.92	111.92	1,403,200
Jan 21, 2026	115.40	119.37	114.28	116.65	116.65	1,713,600
Jan 20, 2026	114.87	116.68	112.67	114.21	114.21	1,660,400
Jan 16, 2026	118.14	118.14	115.95	116.61	116.61	889,900
Jan 15, 2026	116.92	119.49	116.56	117.30	117.30	851,200
Jan 14, 2026	117.44	119.17	115.55	115.92	115.92	722,400
Jan 13, 2026	119.43	119.99	116.53	117.80	117.80	621,700
Jan 12, 2026	116.95	121.00	115.95	119.51	119.51	806,800
Jan 9, 2026	113.37	119.34	113.37	118.49	118.49	1,310,200
Jan 8, 2026	112.69	115.92	111.81	112.54	112.54	1,192,400
Jan 7, 2026	115.60	116.61	112.63	113.10	113.10	1,305,700
Jan 6, 2026	116.41	118.75	115.42	115.59	115.59	1,159,200
Jan 5, 2026	111.32	117.20	109.94	116.96	116.96	1,722,200
Jan 2, 2026	109.53	112.83	109.53	111.32	111.32	904,300
Dec 31, 2025	109.30	110.79	109.30	109.61	109.61	831,700
Dec 30, 2025	110.39	111.97	108.78	109.49	109.49	981,200
Dec 29, 2025	111.55	112.51	110.27	110.79	110.79	1,573,700
Dec 26, 2025	110.49	113.13	110.38	112.30	112.30	788,800
Dec 24, 2025	108.77	111.72	108.77	111.19	111.19	650,700
Dec 23, 2025	110.25	110.67	108.47	108.90	108.90	1,411,600
Dec 22, 2025	110.49	113.11	109.67	110.46	110.46	1,575,400
Dec 19, 2025	107.92	108.31	106.80	107.97	107.97	2,425,100
Dec 18, 2025	109.83	111.76	107.46	107.96	107.96	1,431,100
Dec 17, 2025	109.80	111.60	109.04	109.35	109.35	1,578,400
Dec 16, 2025	114.04	114.04	109.02	109.80	109.80	1,552,400
Dec 15, 2025	114.08	114.91	111.87	112.99	112.99	1,615,800
Dec 12, 2025	116.69	118.61	113.46	113.91	113.91	966,400
Dec 11, 2025	112.38	118.72	112.38	116.17	116.17	1,544,400
Dec 10, 2025	114.53	116.33	111.86	112.46	112.46	2,070,700
Dec 9, 2025	110.82	120.98	109.22	114.07	114.07	3,560,100
Dec 8, 2025	121.99	124.00	116.71	118.80	118.80	2,471,600
Dec 5, 2025	118.32	123.21	118.32	121.33	121.33	1,293,500
Dec 4, 2025	118.46	120.49	115.60	118.24	118.24	957,900
Dec 3, 2025	119.78	121.77	117.86	118.37	118.37	1,032,500
Dec 2, 2025	122.38	122.38	119.64	119.72	119.72	873,600
Dec 1, 2025	122.58	123.69	120.14	121.65	121.65	846,000
Nov 28, 2025	126.13	126.13	122.82	123.11	123.11	309,500
Nov 26, 2025	123.04	126.32	123.04	125.22	125.22	686,000
Nov 25, 2025	120.30	124.19	118.34	123.50	123.50	1,268,200
Nov 24, 2025	124.37	124.64	119.80	120.85	120.85	1,051,700
Nov 21, 2025	121.52	125.15	121.52	124.34	124.34	647,400
Nov 20, 2025	120.53	122.53	119.96	120.85	120.85	577,000
Nov 19, 2025	121.56	123.53	118.93	119.68	119.68	661,700
Nov 18, 2025	121.31	123.57	100.00	121.53	121.53	529,800
Nov 17, 2025	124.37	125.48	120.98	122.89	122.89	708,600
Nov 14, 2025	125.14	126.63	124.00	124.67	124.67	687,800
Nov 13, 2025	128.62	129.84	124.76	126.32	126.32	794,600
Nov 12, 2025	128.20	130.40	127.32	128.62	128.62	647,400
Nov 11, 2025	126.01	128.50	124.75	127.00	127.00	823,100
Nov 10, 2025	124.36	128.55	124.36	126.53	126.53	1,101,800
Nov 7, 2025	121.78	123.57	120.91	123.46	123.46	803,500
Nov 6, 2025	123.78	123.78	120.26	122.78	122.78	1,078,700
Nov 5, 2025	124.83	128.12	123.04	124.13	124.13	1,265,100
Nov 4, 2025	122.58	124.45	121.75	123.99	123.99	1,381,900
Nov 3, 2025	121.84	125.80	120.07	124.29	124.29	1,192,400
Oct 31, 2025	122.00	122.46	120.39	120.81	120.81	935,600
Oct 30, 2025	123.22	123.85	120.96	121.44	121.44	703,000
Oct 29, 2025	123.57	125.74	122.33	123.52	123.52	938,900

Mobilize your Website

View Site in Mobile | Classic

Share by: