Ollie's Bargain Outlet Holdings, Inc. (OLLI)
NASDAQ: OLLI · Real-Time Price · USD
113.91
+7.74 (7.29%)
At close: May 12, 2025, 4:00 PM
113.91
0.00 (0.00%)
After-hours: May 12, 2025, 4:28 PM EDT
OLLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 111.84 | 113.96 | 110.40 | 113.91 | 113.91 | 7.29% | 1,822,273 |
| May 9, 2025 | 108.78 | 108.78 | 105.63 | 106.17 | 106.17 | -2.54% | 812,776 |
| May 8, 2025 | 110.99 | 112.24 | 108.80 | 108.94 | 108.94 | -1.35% | 949,880 |
| May 7, 2025 | 109.84 | 112.49 | 109.84 | 110.43 | 110.43 | 0.90% | 786,307 |
| May 6, 2025 | 109.29 | 110.96 | 108.66 | 109.45 | 109.45 | -1.36% | 908,520 |
| May 5, 2025 | 110.15 | 112.65 | 109.70 | 110.96 | 110.96 | 0.07% | 957,523 |
| May 2, 2025 | 107.57 | 111.51 | 107.12 | 110.88 | 110.88 | 4.15% | 1,011,938 |
| May 1, 2025 | 106.17 | 107.27 | 104.73 | 106.46 | 106.46 | 0.33% | 1,263,893 |
| Apr 30, 2025 | 105.31 | 106.24 | 102.58 | 106.11 | 106.11 | 0.58% | 1,056,256 |
| Apr 29, 2025 | 106.20 | 108.34 | 103.17 | 105.50 | 105.50 | -1.90% | 980,903 |
| Apr 28, 2025 | 107.52 | 108.88 | 105.68 | 107.54 | 107.54 | 0.21% | 900,294 |
| Apr 25, 2025 | 105.50 | 107.43 | 104.65 | 107.31 | 107.31 | 1.77% | 969,182 |
| Apr 24, 2025 | 110.94 | 111.04 | 105.33 | 105.44 | 105.44 | -4.96% | 1,428,453 |
| Apr 23, 2025 | 112.22 | 114.86 | 110.41 | 110.94 | 110.94 | 1.09% | 1,011,833 |
| Apr 22, 2025 | 108.17 | 111.52 | 106.88 | 109.74 | 109.74 | 3.04% | 1,762,363 |
| Apr 21, 2025 | 111.79 | 111.80 | 100.96 | 106.50 | 106.50 | -4.87% | 2,336,189 |
| Apr 17, 2025 | 109.89 | 112.95 | 109.83 | 111.95 | 111.95 | 1.80% | 1,119,029 |
| Apr 16, 2025 | 113.81 | 114.53 | 109.01 | 109.97 | 109.97 | -3.94% | 1,228,375 |
| Apr 15, 2025 | 115.66 | 116.16 | 114.37 | 114.48 | 114.48 | -1.02% | 780,836 |
| Apr 14, 2025 | 117.13 | 117.45 | 112.64 | 115.66 | 115.66 | 1.08% | 1,277,399 |
| Apr 11, 2025 | 112.84 | 114.95 | 108.69 | 114.42 | 114.42 | 1.03% | 1,375,929 |
| Apr 10, 2025 | 109.00 | 115.86 | 105.59 | 113.25 | 113.25 | 2.93% | 1,988,217 |
| Apr 9, 2025 | 101.32 | 112.48 | 100.94 | 110.03 | 110.03 | 6.32% | 2,245,012 |
| Apr 8, 2025 | 111.15 | 111.92 | 102.83 | 103.49 | 103.49 | -4.24% | 1,612,013 |
| Apr 7, 2025 | 107.17 | 114.89 | 104.60 | 108.07 | 108.07 | -4.61% | 2,651,843 |
| Apr 4, 2025 | 112.89 | 118.24 | 111.73 | 113.29 | 113.29 | -3.55% | 1,966,875 |
| Apr 3, 2025 | 112.94 | 118.58 | 112.00 | 117.46 | 117.46 | -0.63% | 1,574,117 |
| Apr 2, 2025 | 113.82 | 119.76 | 113.82 | 118.20 | 118.20 | 3.19% | 1,718,993 |
| Apr 1, 2025 | 115.74 | 116.55 | 113.59 | 114.55 | 114.55 | -1.56% | 1,561,620 |
| Mar 31, 2025 | 110.85 | 116.79 | 110.16 | 116.36 | 116.36 | 2.76% | 1,177,717 |
| Mar 28, 2025 | 113.03 | 113.56 | 110.16 | 113.24 | 113.24 | 0.15% | 923,419 |
| Mar 27, 2025 | 108.17 | 114.28 | 107.76 | 113.07 | 113.07 | 4.53% | 1,300,034 |
| Mar 26, 2025 | 106.72 | 108.74 | 105.87 | 108.17 | 108.17 | 1.69% | 867,813 |
| Mar 25, 2025 | 108.24 | 109.80 | 105.70 | 106.37 | 106.37 | -1.71% | 1,133,675 |
| Mar 24, 2025 | 107.40 | 109.52 | 107.00 | 108.22 | 108.22 | 1.25% | 1,005,885 |
| Mar 21, 2025 | 104.60 | 108.37 | 102.19 | 106.88 | 106.88 | 1.58% | 1,162,727 |
| Mar 20, 2025 | 106.22 | 109.80 | 104.92 | 105.22 | 105.22 | -2.52% | 1,374,355 |
| Mar 19, 2025 | 106.46 | 111.71 | 103.01 | 107.94 | 107.94 | 8.96% | 3,534,142 |
| Mar 18, 2025 | 102.70 | 103.04 | 99.02 | 99.06 | 99.06 | -4.12% | 1,611,047 |
| Mar 17, 2025 | 101.92 | 103.68 | 100.12 | 103.32 | 103.32 | 0.81% | 1,484,808 |
| Mar 14, 2025 | 101.92 | 102.70 | 99.30 | 102.49 | 102.49 | 1.23% | 810,854 |
| Mar 13, 2025 | 102.44 | 102.57 | 99.86 | 101.24 | 101.24 | -1.08% | 1,010,830 |
| Mar 12, 2025 | 102.34 | 103.00 | 99.28 | 102.35 | 102.35 | 1.26% | 1,217,712 |
| Mar 11, 2025 | 98.33 | 101.68 | 97.04 | 101.08 | 101.08 | 2.34% | 1,249,731 |
| Mar 10, 2025 | 102.41 | 102.87 | 98.51 | 98.77 | 98.77 | -4.13% | 1,255,613 |
| Mar 7, 2025 | 104.11 | 104.66 | 97.40 | 103.03 | 103.03 | -2.11% | 1,464,156 |
| Mar 6, 2025 | 103.94 | 107.51 | 103.94 | 105.25 | 105.25 | -0.12% | 1,086,678 |
| Mar 5, 2025 | 103.47 | 105.50 | 101.84 | 105.38 | 105.38 | 1.92% | 808,587 |
| Mar 4, 2025 | 102.10 | 105.36 | 100.71 | 103.39 | 103.39 | -0.23% | 1,215,978 |
| Mar 3, 2025 | 104.98 | 106.36 | 102.90 | 103.63 | 103.63 | 0.12% | 1,582,712 |