Ollie's Bargain Outlet Holdings, Inc. - OLLI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	112.85	114.48	114.48	117.14	112.69	932,200
June 12, 2025	112.11	114.21	114.21	114.95	111.34	1.33M
June 11, 2025	113.48	112.11	112.11	116.04	112	1.22M
June 10, 2025	115.57	113.01	113.01	116.19	111.84	1.17M
June 09, 2025	120.98	115.88	115.88	120.98	115.76	1.25M
June 06, 2025	115.15	119.37	119.37	119.7	114.16	1.07M
June 05, 2025	114.64	115.01	115.01	116.45	112.48	1.14M
June 04, 2025	109.96	114.41	114.41	115.86	107	2.52M
June 03, 2025	106.78	109.91	109.91	112.22	105.5	2.72M
June 02, 2025	110.56	111.92	111.92	113.43	110.2	2.55M
May 30, 2025	111.18	111.45	111.45	112.18	110.31	1.03M
May 29, 2025	114.92	111.75	111.75	116.32	110.91	1.16M
May 28, 2025	115.36	113.03	113.03	116.25	113.01	1.14M
May 27, 2025	111.52	114.39	114.39	114.59	110.17	1.19M
May 23, 2025	111.59	110.88	110.88	111.59	103.99	2.85M
May 22, 2025	115.95	114.3	114.3	116.59	114.19	842,400
May 21, 2025	115.03	116.34	116.34	116.44	113.14	1.11M
May 20, 2025	120.53	116.88	116.88	122.15	116.59	1.68M
May 19, 2025	117.04	120.75	120.75	121.11	117.04	1.4M
May 16, 2025	113.96	118.86	118.86	119.61	113.96	1.61M
May 15, 2025	113.19	113.87	113.87	113.89	110.46	891,254
May 14, 2025	113.63	113.58	113.58	114.59	112.16	930,000
May 13, 2025	114.16	113.94	113.94	117.06	113.33	1.07M
May 12, 2025	111.84	113.91	113.91	113.96	110.4	1.81M
May 09, 2025	108.78	106.17	106.17	108.78	105.63	812,800
May 08, 2025	110.99	108.94	108.94	112.24	108.8	949,567
May 07, 2025	109.84	110.43	110.43	112.49	109.84	786,307
May 06, 2025	109.29	109.45	109.45	110.96	108.66	908,520
May 05, 2025	110.15	110.96	110.96	112.65	109.7	957,523
May 02, 2025	107.57	110.88	110.88	111.51	107.12	1.01M
May 01, 2025	106.17	106.46	106.46	107.27	104.73	1.26M
April 30, 2025	105.31	106.11	106.11	106.24	102.58	1.06M
April 29, 2025	106.2	105.5	105.5	108.34	103.17	980,903
April 28, 2025	107.52	107.54	107.54	108.88	105.68	900,300
April 25, 2025	105.5	107.31	107.31	107.43	104.65	969,103
April 24, 2025	110.94	105.44	105.44	111.04	105.33	1.43M
April 23, 2025	112.22	110.94	110.94	114.86	110.41	1.01M
April 22, 2025	108.17	109.74	109.74	111.52	106.88	1.76M
April 21, 2025	111.79	106.5	106.5	111.8	100.96	2.34M
April 17, 2025	109.89	111.95	111.95	112.95	109.83	1.04M
April 16, 2025	113.81	109.97	109.97	114.53	109.01	1.23M
April 15, 2025	115.66	114.48	114.48	116.16	114.37	780,835
April 14, 2025	117.13	115.66	115.66	117.45	112.64	1.28M
April 11, 2025	112.84	114.42	114.42	114.95	108.69	1.38M
April 10, 2025	109	113.25	113.25	115.86	105.59	1.99M
April 09, 2025	101.32	110.03	110.03	112.48	100.94	2.25M
April 08, 2025	111.15	103.49	103.49	111.92	102.83	1.61M
April 07, 2025	107.17	108.07	108.07	114.89	104.6	2.65M
April 04, 2025	112.89	113.29	113.29	118.24	111.73	1.97M
April 03, 2025	112.94	117.46	117.46	118.58	112	1.57M
April 02, 2025	113.82	118.2	118.2	119.76	113.82	1.72M
April 01, 2025	115.74	114.55	114.55	116.55	113.59	1.56M
March 31, 2025	110.85	116.36	116.36	116.79	110.16	1.18M
March 28, 2025	113.03	113.24	113.24	113.56	110.16	923,419
March 27, 2025	108.17	113.07	113.07	114.28	107.76	1.3M
March 26, 2025	106.72	108.17	108.17	108.74	105.87	867,813
March 25, 2025	108.24	106.37	106.37	109.8	105.7	1.13M
March 24, 2025	107.4	108.22	108.22	109.52	107	1.01M
March 21, 2025	104.6	106.88	106.88	108.37	102.19	1.16M
March 20, 2025	106.22	105.22	105.22	109.8	104.92	1.37M

Ollie's Bargain Outlet Holdings, Inc. (OLLI) NASDAQ