Ollie's Bargain Outlet Holdings, Inc. (OLLI)
NASDAQ: OLLI · Real-Time Price · USD
121.33
+3.09 (2.61%)
At close: Dec 5, 2025, 4:00 PM EST
121.92
+0.59 (0.49%)
After-hours: Dec 5, 2025, 6:17 PM EST
OLLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.32 | 123.21 | 118.32 | 121.33 | 121.33 | 2.61% | 1,293,685 |
| Dec 4, 2025 | 118.46 | 120.49 | 115.60 | 118.24 | 118.24 | -0.11% | 957,934 |
| Dec 3, 2025 | 119.78 | 121.77 | 117.86 | 118.37 | 118.37 | -1.13% | 1,032,400 |
| Dec 2, 2025 | 122.38 | 122.38 | 119.64 | 119.72 | 119.72 | -1.59% | 837,328 |
| Dec 1, 2025 | 122.58 | 123.69 | 120.14 | 121.65 | 121.65 | -1.19% | 846,011 |
| Nov 28, 2025 | 126.13 | 126.13 | 122.82 | 123.11 | 123.11 | -1.69% | 309,471 |
| Nov 26, 2025 | 123.04 | 126.32 | 123.04 | 125.22 | 125.22 | 1.39% | 644,415 |
| Nov 25, 2025 | 120.30 | 124.20 | 118.34 | 123.50 | 123.50 | 2.19% | 1,077,070 |
| Nov 24, 2025 | 124.37 | 124.64 | 119.80 | 120.85 | 120.85 | -2.81% | 1,022,260 |
| Nov 21, 2025 | 121.52 | 125.15 | 121.52 | 124.34 | 124.34 | 2.89% | 647,446 |
| Nov 20, 2025 | 120.53 | 122.53 | 119.96 | 120.85 | 120.85 | 0.98% | 577,020 |
| Nov 19, 2025 | 121.56 | 123.53 | 118.93 | 119.68 | 119.68 | -1.52% | 661,743 |
| Nov 18, 2025 | 121.31 | 123.57 | 100.00 | 121.53 | 121.53 | -1.11% | 529,830 |
| Nov 17, 2025 | 124.37 | 125.48 | 120.98 | 122.89 | 122.89 | -1.43% | 708,575 |
| Nov 14, 2025 | 125.14 | 126.63 | 124.00 | 124.67 | 124.67 | -1.31% | 687,824 |
| Nov 13, 2025 | 128.62 | 129.84 | 124.77 | 126.32 | 126.32 | -1.79% | 794,627 |
| Nov 12, 2025 | 128.20 | 130.40 | 127.32 | 128.62 | 128.62 | 1.28% | 647,449 |
| Nov 11, 2025 | 126.01 | 128.50 | 124.75 | 127.00 | 127.00 | 0.37% | 823,205 |
| Nov 10, 2025 | 124.36 | 128.55 | 124.36 | 126.53 | 126.53 | 2.49% | 1,101,850 |
| Nov 7, 2025 | 121.78 | 123.57 | 120.91 | 123.46 | 123.46 | 0.55% | 803,467 |
| Nov 6, 2025 | 123.78 | 123.78 | 120.26 | 122.78 | 122.78 | -1.09% | 1,078,720 |
| Nov 5, 2025 | 124.83 | 128.12 | 123.04 | 124.13 | 124.13 | 0.11% | 1,265,081 |
| Nov 4, 2025 | 122.58 | 124.45 | 121.76 | 123.99 | 123.99 | -0.24% | 1,381,975 |
| Nov 3, 2025 | 121.84 | 125.80 | 120.07 | 124.29 | 124.29 | 2.88% | 1,192,412 |
| Oct 31, 2025 | 122.00 | 122.46 | 120.39 | 120.81 | 120.81 | -0.52% | 935,555 |
| Oct 30, 2025 | 123.22 | 123.85 | 120.96 | 121.44 | 121.44 | -1.68% | 703,077 |
| Oct 29, 2025 | 123.57 | 125.74 | 122.33 | 123.52 | 123.52 | -0.74% | 938,926 |
| Oct 28, 2025 | 123.40 | 125.92 | 121.80 | 124.44 | 124.44 | 0.19% | 937,128 |
| Oct 27, 2025 | 119.72 | 125.13 | 118.78 | 124.21 | 124.21 | 6.04% | 1,319,035 |
| Oct 24, 2025 | 121.37 | 121.80 | 115.55 | 117.13 | 117.13 | -3.34% | 1,643,299 |
| Oct 23, 2025 | 120.08 | 121.30 | 119.04 | 121.18 | 121.18 | 0.48% | 671,663 |
| Oct 22, 2025 | 121.47 | 121.57 | 119.04 | 120.60 | 120.60 | -0.64% | 880,232 |
| Oct 21, 2025 | 121.39 | 123.44 | 119.48 | 121.38 | 121.38 | 0.47% | 748,181 |
| Oct 20, 2025 | 125.75 | 125.90 | 119.51 | 120.81 | 120.81 | -3.01% | 1,052,540 |
| Oct 17, 2025 | 122.92 | 126.25 | 122.55 | 124.56 | 124.56 | 1.16% | 785,238 |
| Oct 16, 2025 | 125.18 | 126.36 | 121.61 | 123.13 | 123.13 | -2.32% | 964,004 |
| Oct 15, 2025 | 129.00 | 129.85 | 124.66 | 126.06 | 126.06 | -2.28% | 1,133,664 |
| Oct 14, 2025 | 131.71 | 133.28 | 128.76 | 129.00 | 129.00 | -2.90% | 955,995 |
| Oct 13, 2025 | 126.00 | 132.93 | 126.00 | 132.85 | 132.85 | 6.62% | 920,692 |
| Oct 10, 2025 | 127.34 | 128.60 | 124.40 | 124.60 | 124.60 | -1.49% | 899,685 |
| Oct 9, 2025 | 126.45 | 128.40 | 126.05 | 126.48 | 126.48 | -0.84% | 761,048 |
| Oct 8, 2025 | 123.87 | 128.08 | 122.94 | 127.55 | 127.55 | 3.86% | 1,053,195 |
| Oct 7, 2025 | 126.36 | 127.59 | 122.67 | 122.81 | 122.81 | -3.31% | 1,367,234 |
| Oct 6, 2025 | 131.55 | 132.39 | 126.40 | 127.01 | 127.01 | -3.36% | 1,644,176 |
| Oct 3, 2025 | 129.21 | 132.68 | 128.56 | 131.42 | 131.42 | 1.71% | 1,081,046 |
| Oct 2, 2025 | 126.78 | 130.97 | 126.50 | 129.21 | 129.21 | 1.23% | 1,029,380 |
| Oct 1, 2025 | 128.20 | 129.50 | 126.23 | 127.64 | 127.64 | -0.59% | 1,444,503 |
| Sep 30, 2025 | 131.14 | 131.14 | 126.35 | 128.40 | 128.40 | -2.40% | 1,223,942 |
| Sep 29, 2025 | 133.05 | 133.35 | 129.06 | 131.56 | 131.56 | -0.63% | 1,259,648 |
| Sep 26, 2025 | 133.91 | 134.80 | 132.27 | 132.40 | 132.40 | -0.94% | 1,036,541 |