Olo Inc. (OLO)
NYSE: OLO
· Real-Time Price · USD
10.21
0.01 (0.05%)
At close: Aug 18, 2025, 3:59 PM
10.24
0.24%
After-hours: Aug 18, 2025, 06:05 PM EDT
OLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 10.21 | 10.22 | 10.20 | 10.20 | 10.20 | -0.10% | 2,595,990 |
| Aug 15, 2025 | 10.19 | 10.22 | 10.18 | 10.21 | 10.21 | 0.20% | 6,657,318 |
| Aug 14, 2025 | 10.20 | 10.21 | 10.19 | 10.19 | 10.19 | -0.10% | 3,960,629 |
| Aug 13, 2025 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | 0.00% | 3,095,014 |
| Aug 12, 2025 | 10.21 | 10.22 | 10.20 | 10.20 | 10.20 | -0.10% | 4,591,719 |
| Aug 11, 2025 | 10.21 | 10.23 | 10.20 | 10.21 | 10.21 | 0.10% | 6,132,750 |
| Aug 8, 2025 | 10.35 | 10.37 | 10.20 | 10.20 | 10.20 | -1.35% | 12,478,841 |
| Aug 7, 2025 | 10.39 | 10.40 | 10.28 | 10.34 | 10.34 | -0.48% | 3,875,229 |
| Aug 6, 2025 | 10.41 | 10.45 | 10.37 | 10.39 | 10.39 | 0.10% | 3,494,300 |
| Aug 5, 2025 | 10.33 | 10.42 | 10.33 | 10.38 | 10.38 | 0.19% | 2,669,769 |
| Aug 4, 2025 | 10.50 | 10.50 | 10.36 | 10.36 | 10.36 | -0.29% | 4,576,831 |
| Aug 1, 2025 | 10.38 | 10.48 | 10.30 | 10.39 | 10.39 | -0.86% | 9,360,190 |
| Jul 31, 2025 | 10.50 | 10.53 | 10.48 | 10.48 | 10.48 | 0.00% | 5,824,224 |
| Jul 30, 2025 | 10.48 | 10.55 | 10.45 | 10.48 | 10.48 | 0.29% | 6,121,800 |
| Jul 29, 2025 | 10.46 | 10.54 | 10.41 | 10.45 | 10.45 | 3.16% | 14,355,755 |
| Jul 28, 2025 | 10.14 | 10.15 | 10.13 | 10.13 | 10.13 | -0.10% | 3,088,208 |
| Jul 25, 2025 | 10.14 | 10.15 | 10.13 | 10.14 | 10.14 | 0.10% | 1,906,978 |
| Jul 24, 2025 | 10.14 | 10.15 | 10.13 | 10.13 | 10.13 | 0.00% | 3,375,000 |
| Jul 23, 2025 | 10.13 | 10.15 | 10.13 | 10.13 | 10.13 | 0.00% | 6,115,614 |
| Jul 22, 2025 | 10.14 | 10.15 | 10.13 | 10.13 | 10.13 | 0.00% | 2,054,197 |