Olo Inc. Class A Common Stock (OLO)
7.3750
-0.0750 (-1.01%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 7.44 | 7.60 | 7.39 | 7.45 | 698,801 | 7.45 |
| 1/29/2025 | 7.53 | 7.53 | 7.32 | 7.41 | 775,561 | 7.41 |
| 1/28/2025 | 7.30 | 7.58 | 7.22 | 7.55 | 834,938 | 7.55 |
| 1/27/2025 | 7.18 | 7.50 | 7.07 | 7.31 | 791,528 | 7.31 |
| 1/24/2025 | 7.43 | 7.56 | 7.28 | 7.28 | 627,946 | 7.28 |
| 1/23/2025 | 7.32 | 7.46 | 7.18 | 7.42 | 1,019,793 | 7.42 |
| 1/22/2025 | 7.85 | 7.88 | 7.38 | 7.42 | 1,067,063 | 7.42 |
| 1/21/2025 | 7.81 | 7.91 | 7.69 | 7.84 | 2,274,318 | 7.84 |
| 1/17/2025 | 7.70 | 7.79 | 7.58 | 7.74 | 1,262,627 | 7.74 |
| 1/16/2025 | 7.55 | 7.75 | 7.46 | 7.54 | 1,313,764 | 7.54 |
| 1/15/2025 | 7.65 | 7.75 | 7.52 | 7.57 | 1,044,549 | 7.57 |
| 1/14/2025 | 7.30 | 7.51 | 7.23 | 7.48 | 1,730,319 | 7.48 |
| 1/13/2025 | 7.16 | 7.28 | 7.01 | 7.21 | 1,269,916 | 7.21 |
| 1/10/2025 | 7.45 | 7.60 | 7.21 | 7.25 | 1,129,885 | 7.25 |
| 1/08/2025 | 7.53 | 7.72 | 7.36 | 7.61 | 1,710,932 | 7.61 |
| 1/07/2025 | 8.08 | 8.08 | 7.71 | 7.85 | 996,852 | 7.85 |
| 1/06/2025 | 8.22 | 8.35 | 8.02 | 8.06 | 1,470,243 | 8.06 |
| 1/03/2025 | 7.85 | 8.13 | 7.85 | 8.12 | 1,197,324 | 8.12 |
| 1/02/2025 | 7.75 | 7.80 | 7.58 | 7.71 | 841,586 | 7.71 |
| 12/31/2024 | 7.70 | 0.00 | 7.70 | 7.68 | 0 | 7.68 |
| 12/30/2024 | 7.50 | 7.81 | 7.40 | 7.70 | 1,254,742 | 7.70 |
| 12/27/2024 | 7.76 | 7.78 | 7.55 | 7.63 | 828,113 | 7.63 |
| 12/26/2024 | 7.67 | 7.87 | 7.65 | 7.81 | 558,644 | 7.81 |
| 12/24/2024 | 7.59 | 7.74 | 7.52 | 7.72 | 497,527 | 7.72 |
| 12/23/2024 | 7.76 | 7.84 | 7.54 | 7.55 | 873,819 | 7.55 |
| 12/20/2024 | 7.50 | 7.91 | 7.32 | 7.83 | 2,544,484 | 7.83 |
| 12/19/2024 | 7.74 | 7.81 | 7.54 | 7.65 | 1,297,179 | 7.65 |
| 12/18/2024 | 8.06 | 8.18 | 7.52 | 7.55 | 2,228,635 | 7.55 |
| 12/17/2024 | 7.90 | 8.10 | 7.77 | 8.02 | 2,354,484 | 8.02 |
| 12/16/2024 | 7.73 | 7.93 | 7.60 | 7.88 | 1,393,188 | 7.88 |
| 12/13/2024 | 7.75 | 7.85 | 7.58 | 7.71 | 1,056,474 | 7.71 |
| 12/12/2024 | 7.54 | 7.80 | 7.53 | 7.65 | 1,833,959 | 7.65 |
| 12/11/2024 | 7.62 | 7.88 | 7.51 | 7.71 | 1,621,784 | 7.71 |
| 12/10/2024 | 7.40 | 7.76 | 7.35 | 7.62 | 2,522,452 | 7.62 |
| 12/09/2024 | 7.55 | 7.71 | 7.33 | 7.47 | 2,109,225 | 7.47 |
| 12/06/2024 | 7.29 | 7.56 | 7.15 | 7.52 | 2,539,591 | 7.52 |
| 12/05/2024 | 7.30 | 7.37 | 7.13 | 7.21 | 1,195,099 | 7.21 |
| 12/04/2024 | 7.30 | 7.43 | 7.24 | 7.33 | 1,197,554 | 7.33 |
| 12/03/2024 | 7.20 | 7.41 | 7.19 | 7.24 | 1,188,630 | 7.24 |
| 12/02/2024 | 7.32 | 7.32 | 7.11 | 7.32 | 2,056,655 | 7.32 |
| 11/29/2024 | 7.30 | 7.31 | 7.22 | 7.29 | 526,305 | 7.29 |
| 11/27/2024 | 6.99 | 7.32 | 6.92 | 7.26 | 1,437,621 | 7.26 |
| 11/26/2024 | 7.20 | 7.22 | 6.92 | 6.94 | 1,802,349 | 6.94 |
| 11/25/2024 | 7.33 | 7.47 | 7.16 | 7.25 | 1,460,602 | 7.25 |
| 11/22/2024 | 7.00 | 7.26 | 6.93 | 7.17 | 2,124,246 | 7.17 |
| 11/21/2024 | 6.49 | 7.04 | 6.46 | 7.00 | 2,558,102 | 7.00 |
| 11/20/2024 | 6.56 | 6.60 | 6.40 | 6.49 | 767,746 | 6.49 |
| 11/19/2024 | 6.32 | 6.51 | 6.32 | 6.50 | 1,587,605 | 6.50 |
| 11/18/2024 | 6.43 | 6.54 | 6.40 | 6.43 | 1,698,542 | 6.43 |
| 11/15/2024 | 6.47 | 6.53 | 6.40 | 6.42 | 1,114,159 | 6.42 |
| 11/14/2024 | 6.75 | 6.76 | 6.44 | 6.47 | 1,240,068 | 6.47 |
| 11/13/2024 | 6.91 | 7.13 | 6.54 | 6.67 | 2,200,960 | 6.67 |
| 11/12/2024 | 6.21 | 7.04 | 6.20 | 6.90 | 3,759,234 | 6.90 |
| 11/11/2024 | 5.84 | 6.25 | 5.80 | 6.24 | 2,122,219 | 6.24 |
| 11/08/2024 | 5.54 | 6.06 | 5.39 | 5.74 | 2,718,965 | 5.74 |
| 11/07/2024 | 5.55 | 5.78 | 5.43 | 5.69 | 1,793,481 | 5.69 |
| 11/06/2024 | 5.50 | 5.57 | 5.44 | 5.56 | 1,961,497 | 5.56 |
| 11/05/2024 | 5.11 | 5.31 | 5.07 | 5.30 | 1,408,409 | 5.30 |
| 11/04/2024 | 5.10 | 5.25 | 5.05 | 5.15 | 850,896 | 5.15 |
| 11/01/2024 | 5.09 | 5.21 | 5.02 | 5.11 | 1,083,773 | 5.11 |
| 10/31/2024 | 5.00 | 5.09 | 4.95 | 5.01 | 1,573,531 | 5.01 |