Olo Inc. (OLO)
NYSE: OLO · Real-Time Price · USD
9.16
+0.51 (5.90%)
At close: May 12, 2025, 4:00 PM
9.15
-0.01 (-0.11%)
After-hours: May 12, 2025, 7:11 PM EDT
Olo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.88 | 9.24 | 8.74 | 9.16 | 9.16 | 5.90% | 2,667,043 |
| 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 |
| Apr 15, 2025 | 6.06 | 6.19 | 6.04 | 6.11 | 6.11 | 0.66% | 647,657 |
| Apr 14, 2025 | 6.31 | 6.35 | 6.03 | 6.07 | 6.07 | -1.62% | 706,961 |
| Apr 11, 2025 | 6.10 | 6.18 | 5.94 | 6.17 | 6.17 | 1.15% | 1,014,692 |
| Apr 10, 2025 | 6.19 | 6.27 | 6.00 | 6.10 | 6.10 | -3.33% | 1,428,647 |
| Apr 9, 2025 | 5.80 | 6.46 | 5.76 | 6.31 | 6.31 | 8.05% | 1,632,860 |
| Apr 8, 2025 | 6.10 | 6.12 | 5.71 | 5.84 | 5.84 | -0.85% | 1,549,099 |
| Apr 7, 2025 | 5.60 | 6.29 | 5.51 | 5.89 | 5.89 | 0.68% | 2,413,467 |
| Apr 4, 2025 | 5.67 | 5.96 | 5.54 | 5.85 | 5.85 | -0.34% | 2,588,869 |
| Apr 3, 2025 | 5.81 | 5.98 | 5.76 | 5.87 | 5.87 | -5.17% | 1,589,152 |
| Apr 2, 2025 | 6.07 | 6.24 | 6.02 | 6.19 | 6.19 | - | 1,166,551 |
| Apr 1, 2025 | 6.02 | 6.20 | 5.96 | 6.19 | 6.19 | 2.48% | 1,257,609 |
| Mar 31, 2025 | 6.06 | 6.08 | 5.96 | 6.04 | 6.04 | -1.79% | 1,130,277 |
| Mar 28, 2025 | 6.40 | 6.40 | 6.13 | 6.15 | 6.15 | -4.21% | 761,862 |
| Mar 27, 2025 | 6.42 | 6.50 | 6.32 | 6.42 | 6.42 | -0.16% | 780,354 |
| Mar 26, 2025 | 6.50 | 6.55 | 6.36 | 6.43 | 6.43 | -1.38% | 875,724 |
| Mar 25, 2025 | 6.53 | 6.58 | 6.44 | 6.52 | 6.52 | -0.46% | 1,013,114 |
| Mar 24, 2025 | 6.55 | 6.56 | 6.46 | 6.55 | 6.55 | 1.71% | 791,879 |
| Mar 21, 2025 | 6.27 | 6.49 | 6.22 | 6.44 | 6.44 | 1.42% | 1,790,152 |
| Mar 20, 2025 | 6.26 | 6.46 | 6.22 | 6.35 | 6.35 | 0.47% | 610,494 |
| Mar 19, 2025 | 6.29 | 6.40 | 6.25 | 6.32 | 6.32 | 0.48% | 714,886 |
| Mar 18, 2025 | 6.20 | 6.30 | 6.15 | 6.29 | 6.29 | 1.13% | 1,077,228 |
| Mar 17, 2025 | 6.22 | 6.32 | 6.12 | 6.22 | 6.22 | -0.32% | 1,044,410 |
| Mar 14, 2025 | 6.18 | 6.29 | 6.12 | 6.24 | 6.24 | 3.31% | 1,133,375 |
| Mar 13, 2025 | 6.25 | 6.28 | 6.02 | 6.04 | 6.04 | -4.28% | 932,061 |
| Mar 12, 2025 | 6.08 | 6.35 | 5.97 | 6.31 | 6.31 | 3.78% | 1,611,533 |
| Mar 11, 2025 | 5.98 | 6.10 | 5.91 | 6.08 | 6.08 | 1.67% | 3,205,054 |
| Mar 10, 2025 | 6.20 | 6.26 | 5.85 | 5.98 | 5.98 | -7.29% | 1,994,435 |
| Mar 7, 2025 | 6.55 | 6.59 | 6.20 | 6.45 | 6.45 | -2.12% | 1,867,224 |
| Mar 6, 2025 | 6.60 | 6.78 | 6.48 | 6.59 | 6.59 | -2.08% | 1,183,005 |
| Mar 5, 2025 | 6.59 | 6.76 | 6.53 | 6.73 | 6.73 | 2.12% | 871,948 |
| Mar 4, 2025 | 6.67 | 6.67 | 6.44 | 6.59 | 6.59 | -0.30% | 1,126,796 |
| Mar 3, 2025 | 6.93 | 7.00 | 6.58 | 6.61 | 6.61 | -4.06% | 1,361,561 |