U.S. markets closed

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

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
100.55-0.48 (-0.48%)
Al cierre: 04:00PM EDT
100.55 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 2024100.29102.03100.26100.55100.55649,300
18 jul 2024101.84102.7098.64101.03101.031,200,400
17 jul 2024102.72104.4799.99101.45101.451,058,100
16 jul 2024103.34104.89102.02103.97103.971,014,300
15 jul 2024101.77104.98101.72103.45103.451,354,800
12 jul 2024101.93103.64100.99101.76101.76983,400
11 jul 202499.66101.8099.43101.05101.051,283,700
10 jul 202498.4299.7997.7698.8098.80907,700
09 jul 2024100.40100.4097.8498.2898.28847,200
08 jul 202498.49100.8896.4299.8699.861,786,400
05 jul 202496.2599.2195.0098.5598.551,387,300
03 jul 202497.9798.8096.8096.9296.92754,600
02 jul 202498.56100.2297.4998.3298.321,344,500
01 jul 202498.7999.3696.9698.3898.381,222,700
28 jun 202498.7598.7796.8398.1798.171,438,800
27 jun 202497.0198.7196.8898.3498.34765,700
26 jun 202498.2699.3897.5098.3198.31799,100
25 jun 202498.1799.4897.0098.4198.411,101,800
24 jun 202498.7799.1997.1397.8297.821,003,000
21 jun 202497.8298.6596.5598.2798.271,132,000
20 jun 202498.17100.4497.6197.7397.731,663,300
18 jun 202495.9499.6795.0898.0498.041,866,100
17 jun 202489.5596.5389.1495.9895.982,403,600
14 jun 202485.2788.5184.9387.7187.713,816,800
13 jun 202484.9285.7484.4885.4085.40609,700
12 jun 202485.9886.2984.6784.8584.85766,000
11 jun 202484.4485.8583.5585.2085.201,002,300
10 jun 202482.9485.0882.8484.6184.611,635,100
07 jun 202484.1285.7482.9583.5183.51925,900
06 jun 202488.8489.5484.1084.3584.351,608,400
05 jun 202485.0091.0884.8489.8389.833,171,900
04 jun 202483.4183.6281.1582.0482.041,655,600
03 jun 202482.1584.5682.1583.6283.621,655,800
31 may 202481.1282.9680.4782.4382.431,131,700
30 may 202479.5081.3278.8181.1081.10868,500
29 may 202478.8580.3178.5879.3779.37595,700
28 may 202478.6080.1077.7578.9278.921,172,900
24 may 202475.7578.5775.6778.3878.381,060,300
23 may 202473.9875.5673.3675.1875.18645,100
22 may 202472.8473.9572.2273.8873.88657,100
21 may 202473.5075.3072.5072.9372.931,137,200
20 may 202473.5174.2672.6373.1773.17893,000
17 may 202473.4773.9072.1973.3673.36930,600
16 may 202472.6674.4172.6573.5173.511,098,000
15 may 202473.5374.1572.3772.6272.62961,200
14 may 202475.2775.6772.8273.2773.271,168,700
13 may 202478.2179.7974.2574.5074.501,103,400
10 may 202478.6478.6877.3677.8477.84575,500
09 may 202478.9379.9078.6478.7278.72671,700
08 may 202479.2480.3778.0578.6078.60728,300
07 may 202478.8780.1678.8779.5179.51688,700
06 may 202478.5180.1978.2678.6878.681,196,900
03 may 202476.5977.2876.0476.8076.80743,800
02 may 202473.0074.7572.3174.6274.62732,400
01 may 202472.8072.8070.1772.2672.26887,900
30 abr 202471.6573.5571.4773.1473.141,044,900
29 abr 202474.4074.4671.6071.9171.911,206,300
26 abr 202474.3275.1173.5174.4674.46584,100
25 abr 202474.7875.4373.4674.3574.35829,100
24 abr 202475.1375.5674.2974.7174.71650,000
23 abr 202473.7175.6873.5775.2175.21942,100
22 abr 202473.5774.5972.5473.7073.701,019,800
19 abr 202472.0073.8571.9673.2173.21711,100
18 abr 202472.0772.9571.6072.2972.29662,900
17 abr 202472.4873.0970.4371.1571.15906,000
16 abr 202472.4472.6271.4771.8971.891,028,600
15 abr 202472.5974.6771.6772.4172.41953,800
12 abr 202472.6473.2571.4571.5271.52759,700
11 abr 202473.3873.5671.7873.1273.12834,300
10 abr 202471.9572.9771.1872.8272.821,011,900
09 abr 202472.9773.6272.0172.9072.90992,700
08 abr 202473.1075.0972.9672.9772.971,319,300
05 abr 202472.7474.4872.3973.4373.431,179,800
04 abr 202468.8372.4368.8371.1671.161,762,600
03 abr 202471.2271.2568.0568.4568.451,440,100
02 abr 202473.2873.4971.1071.4271.421,256,000
01 abr 202478.7678.7674.1974.2374.231,837,600
28 mar 202478.8779.6678.6079.5779.57601,700
27 mar 202477.5378.8376.7978.8278.82857,700
26 mar 202479.0079.7575.9676.1076.101,227,300
25 mar 202478.1479.9677.7679.3679.36953,400
22 mar 202479.4780.1277.8178.1778.171,240,600
21 mar 202476.8380.2876.5479.6379.631,353,400
20 mar 202474.6478.0073.5976.2976.293,089,900
19 mar 202475.0375.7273.9575.3575.352,143,500
18 mar 202474.0475.0773.5675.0075.001,628,800
15 mar 202474.6075.9173.2174.0074.001,467,300
14 mar 202475.5376.3973.2174.6574.65942,400
13 mar 202473.0975.0273.0174.6574.65999,200
12 mar 202474.8476.2874.3474.5274.52554,800
11 mar 202474.9475.7873.9475.4575.45618,500
08 mar 202475.4275.5173.6474.5574.55470,100
07 mar 202474.8175.9374.3575.2875.28525,400
06 mar 202476.2376.7374.4674.9274.92729,500
05 mar 202476.9177.2875.3176.1776.17890,200
04 mar 202478.9680.0976.8977.0077.00761,300
01 mar 202479.6780.1678.4678.9678.96608,000
29 feb 202480.0480.8979.1780.1780.17658,800
28 feb 202480.7881.4379.3579.4379.43656,800
27 feb 202481.2582.0480.5881.1681.16609,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...