Ollie's Bargain Outlet Holdings, Inc. - Common Stock (OLLI)

112.97Last Price

+0.08 (0.07%)Change

Ollie's Bargain Outlet is a retail company that specializes in offering a wide range of discounted merchandise, including closeout, surplus, and excess inventory items across various categories such as home goods, food, health and beauty products, and seasonal items. The company operates a chain of stores, where customers can find brand-name products at reduced prices, making it a popular destination for bargain hunters. Ollie's focuses on providing a fun shopping experience while maintaining a commitment to value, enabling shoppers to discover unique deals and savings on everyday items.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	113.27	115.33	112.86	112.89	672,082	112.89
1/29/2025	114.18	114.64	111.89	112.59	435,917	112.59
1/28/2025	112.57	115.42	112.03	113.85	547,836	113.85
1/27/2025	112.62	113.14	110.25	113.05	655,285	113.05
1/24/2025	112.07	114.10	112.07	112.91	528,662	112.91
1/23/2025	110.64	112.00	109.81	111.96	881,833	111.96
1/22/2025	112.57	113.69	110.40	111.27	1,047,328	111.27
1/21/2025	108.13	113.76	108.08	113.66	1,546,517	113.66
1/17/2025	104.85	107.16	104.29	106.86	1,397,592	106.86
1/16/2025	100.96	105.35	100.90	104.48	1,781,154	104.48
1/15/2025	100.94	101.79	96.52	97.00	1,470,673	97.00
1/14/2025	101.44	101.60	98.36	99.63	965,330	99.63
1/13/2025	105.50	106.20	100.93	101.25	1,666,871	101.25
1/10/2025	102.62	107.53	102.62	106.36	1,141,961	106.36
1/08/2025	103.30	104.85	102.38	104.45	739,930	104.45
1/07/2025	106.26	106.64	103.17	103.50	1,146,078	103.50
1/06/2025	106.61	107.25	105.37	106.17	1,074,919	106.17
1/03/2025	108.52	108.96	106.17	106.63	1,047,237	106.63
1/02/2025	110.12	111.92	107.86	108.27	1,165,499	108.27
12/31/2024	110.51	0.00	110.51	109.73	0	109.73
12/30/2024	115.32	115.77	110.39	110.51	1,515,990	110.51
12/27/2024	119.08	119.42	116.66	117.60	733,770	117.60
12/26/2024	118.50	120.01	118.20	119.80	669,067	119.80
12/24/2024	117.74	118.94	116.41	118.86	386,444	118.86
12/23/2024	117.71	118.25	116.22	117.57	654,254	117.57
12/20/2024	117.17	120.03	116.35	117.91	1,985,602	117.91
12/19/2024	114.68	118.95	113.65	117.89	1,189,863	117.89
12/18/2024	118.16	118.47	114.00	114.49	1,489,570	114.49
12/17/2024	114.29	116.63	113.73	114.94	1,325,888	114.94
12/16/2024	113.00	116.17	112.09	114.38	1,117,855	114.38
12/13/2024	111.38	113.52	110.98	112.77	1,719,538	112.77
12/12/2024	113.27	113.61	110.51	111.19	1,317,149	111.19
12/11/2024	112.91	115.98	112.35	113.50	1,841,078	113.50
12/10/2024	109.25	113.76	106.90	111.02	3,750,401	111.02
12/09/2024	101.86	102.52	97.50	98.05	2,067,555	98.05
12/06/2024	100.75	102.65	100.38	101.54	1,316,302	101.54
12/05/2024	100.98	101.27	99.16	100.29	802,659	100.29
12/04/2024	97.38	101.90	97.10	100.31	1,263,671	100.31
12/03/2024	96.35	98.00	94.15	97.31	1,118,298	97.31
12/02/2024	99.86	100.02	97.80	99.87	891,185	99.87
11/29/2024	102.04	102.37	98.86	98.95	639,246	98.95
11/27/2024	101.09	102.77	100.42	101.09	1,246,687	101.09
11/26/2024	100.31	100.96	98.57	100.90	937,812	100.90
11/25/2024	96.69	102.83	95.46	100.58	2,099,189	100.58
11/22/2024	92.87	94.66	92.00	94.61	1,037,711	94.61
11/21/2024	88.65	91.52	87.65	90.75	948,127	90.75
11/20/2024	89.10	89.36	86.88	87.56	937,754	87.56
11/19/2024	89.70	90.60	88.22	89.40	964,101	89.40
11/18/2024	91.83	92.06	89.86	90.24	808,585	90.24
11/15/2024	92.06	93.26	91.57	91.93	752,969	91.93
11/14/2024	92.40	93.56	91.17	92.53	723,790	92.53
11/13/2024	92.83	94.95	91.16	92.15	990,872	92.15
11/12/2024	97.46	97.59	91.62	92.21	1,617,406	92.21
11/11/2024	99.58	99.58	97.53	98.10	963,645	98.10
11/08/2024	99.09	100.01	98.03	99.00	943,866	99.00
11/07/2024	95.77	101.12	95.77	99.23	1,221,683	99.23
11/06/2024	96.02	96.91	94.23	95.73	1,411,180	95.73
11/05/2024	95.63	96.61	94.08	94.84	950,271	94.84
11/04/2024	93.01	95.56	93.01	95.50	1,072,444	95.50
11/01/2024	92.45	93.88	91.96	92.98	766,234	92.98
10/31/2024	90.81	92.72	90.71	91.83	926,972	91.83