Olo Inc. (OLO)
NYSE: OLO · Real-Time Price · USD
8.62
-0.14 (-1.60%)
Jun 27, 2025, 4:00 PM - Market closed
Olo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.77 | 8.87 | 8.49 | 8.62 | 8.62 | -1.60% | 3,084,559 |
| Jun 26, 2025 | 8.75 | 8.80 | 8.52 | 8.76 | 8.76 | 1.39% | 1,558,648 |
| Jun 25, 2025 | 8.65 | 8.94 | 8.47 | 8.64 | 8.64 | 0.82% | 3,058,267 |
| Jun 24, 2025 | 8.66 | 8.79 | 8.54 | 8.57 | 8.57 | 0.71% | 961,751 |
| Jun 23, 2025 | 8.32 | 8.66 | 8.23 | 8.51 | 8.51 | 1.79% | 1,019,509 |
| Jun 20, 2025 | 8.58 | 8.71 | 8.33 | 8.36 | 8.36 | -1.88% | 1,451,472 |
| Jun 18, 2025 | 8.50 | 8.63 | 8.41 | 8.52 | 8.52 | 0.59% | 787,706 |
| Jun 17, 2025 | 8.51 | 8.64 | 8.45 | 8.47 | 8.47 | -1.74% | 851,927 |
| Jun 16, 2025 | 8.53 | 8.66 | 8.40 | 8.62 | 8.62 | 1.77% | 909,889 |
| Jun 13, 2025 | 8.56 | 8.72 | 8.46 | 8.47 | 8.47 | -2.64% | 1,058,398 |
| Jun 12, 2025 | 8.55 | 8.76 | 8.55 | 8.70 | 8.70 | 0.69% | 906,747 |
| Jun 11, 2025 | 8.70 | 8.80 | 8.63 | 8.64 | 8.64 | -0.35% | 806,215 |
| Jun 10, 2025 | 8.75 | 8.80 | 8.53 | 8.67 | 8.67 | -0.91% | 1,062,005 |
| Jun 9, 2025 | 8.97 | 9.04 | 8.72 | 8.75 | 8.75 | -1.91% | 1,074,785 |
| Jun 6, 2025 | 8.94 | 9.21 | 8.82 | 8.92 | 8.92 | 1.13% | 1,753,315 |
| Jun 5, 2025 | 8.84 | 8.89 | 8.69 | 8.82 | 8.82 | -0.68% | 1,532,519 |
| Jun 4, 2025 | 8.58 | 8.91 | 8.57 | 8.88 | 8.88 | 3.02% | 905,492 |
| Jun 3, 2025 | 8.52 | 8.66 | 8.43 | 8.62 | 8.62 | 1.77% | 1,112,925 |
| Jun 2, 2025 | 8.68 | 8.76 | 8.38 | 8.47 | 8.47 | -2.76% | 1,290,427 |
| May 30, 2025 | 8.72 | 8.82 | 8.62 | 8.71 | 8.71 | -0.23% | 1,273,059 |
| May 29, 2025 | 9.16 | 9.16 | 8.72 | 8.73 | 8.73 | -3.11% | 1,093,808 |
| May 28, 2025 | 9.05 | 9.27 | 8.95 | 9.01 | 9.01 | -0.55% | 1,782,209 |
| May 27, 2025 | 8.87 | 9.16 | 8.85 | 9.06 | 9.06 | 3.54% | 1,121,265 |
| May 23, 2025 | 8.60 | 8.82 | 8.44 | 8.75 | 8.75 | -0.57% | 990,153 |
| May 22, 2025 | 8.81 | 8.95 | 8.78 | 8.80 | 8.80 | -0.56% | 1,173,630 |
| May 21, 2025 | 9.01 | 9.18 | 8.77 | 8.85 | 8.85 | -2.43% | 1,395,249 |
| May 20, 2025 | 8.89 | 9.23 | 8.89 | 9.07 | 9.07 | 1.11% | 1,495,318 |
| May 19, 2025 | 8.94 | 9.13 | 8.85 | 8.97 | 8.97 | -2.07% | 1,625,636 |
| May 16, 2025 | 9.22 | 9.39 | 9.12 | 9.16 | 9.16 | -0.65% | 1,765,524 |
| May 15, 2025 | 9.42 | 9.46 | 9.11 | 9.22 | 9.22 | -2.54% | 1,699,674 |
| May 14, 2025 | 9.58 | 9.64 | 9.30 | 9.46 | 9.46 | -2.47% | 3,171,959 |
| May 13, 2025 | 9.20 | 9.78 | 9.10 | 9.70 | 9.70 | 5.90% | 3,218,074 |
| May 12, 2025 | 8.88 | 9.24 | 8.74 | 9.16 | 9.16 | 5.90% | 2,672,338 |
| May 9, 2025 | 7.97 | 8.83 | 7.77 | 8.65 | 8.65 | 7.45% | 3,644,034 |
| May 8, 2025 | 7.58 | 8.18 | 7.56 | 8.05 | 8.05 | 7.48% | 3,507,087 |
| May 7, 2025 | 7.45 | 7.63 | 7.42 | 7.49 | 7.49 | 1.08% | 2,134,748 |
| May 6, 2025 | 7.19 | 7.46 | 7.15 | 7.41 | 7.41 | 0.95% | 2,207,306 |
| May 5, 2025 | 7.16 | 7.39 | 6.99 | 7.34 | 7.34 | 0.82% | 2,112,905 |
| May 2, 2025 | 7.12 | 7.32 | 7.03 | 7.28 | 7.28 | 2.25% | 2,372,643 |
| May 1, 2025 | 6.90 | 7.23 | 6.68 | 7.12 | 7.12 | 14.84% | 4,104,057 |
| Apr 30, 2025 | 6.19 | 6.23 | 6.13 | 6.20 | 6.20 | -1.74% | 1,001,652 |
| Apr 29, 2025 | 6.33 | 6.38 | 6.28 | 6.31 | 6.31 | -0.16% | 803,804 |
| Apr 28, 2025 | 6.27 | 6.39 | 6.20 | 6.32 | 6.32 | 0.96% | 985,292 |
| Apr 25, 2025 | 6.17 | 6.26 | 6.14 | 6.26 | 6.26 | 0.64% | 647,066 |
| Apr 24, 2025 | 6.05 | 6.23 | 6.02 | 6.22 | 6.22 | 3.49% | 1,053,590 |
| Apr 23, 2025 | 6.17 | 6.22 | 5.95 | 6.01 | 6.01 | -0.17% | 1,554,914 |
| Apr 22, 2025 | 5.94 | 6.03 | 5.93 | 6.02 | 6.02 | 2.73% | 1,254,501 |
| Apr 21, 2025 | 6.00 | 6.01 | 5.75 | 5.86 | 5.86 | -3.30% | 1,060,337 |
| Apr 17, 2025 | 6.02 | 6.09 | 5.96 | 6.06 | 6.06 | 0.50% | 984,662 |
| Apr 16, 2025 | 6.04 | 6.16 | 5.96 | 6.03 | 6.03 | -1.31% | 677,877 |