Olo Inc. Class A Common Stock (OLO)
6.7300
+0.1400 (2.12%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 6.59 | 6.76 | 6.53 | 6.73 | 871,910 | 6.73 |
| 3/04/2025 | 6.67 | 6.67 | 6.43 | 6.59 | 1,126,796 | 6.59 |
| 3/03/2025 | 6.93 | 7.00 | 6.58 | 6.61 | 1,359,874 | 6.61 |
| 2/28/2025 | 6.72 | 6.90 | 6.66 | 6.89 | 1,284,084 | 6.89 |
| 2/27/2025 | 6.85 | 6.88 | 6.54 | 6.72 | 1,374,163 | 6.72 |
| 2/26/2025 | 7.16 | 7.38 | 6.58 | 6.86 | 2,903,785 | 6.86 |
| 2/25/2025 | 6.64 | 6.69 | 6.45 | 6.58 | 1,566,792 | 6.58 |
| 2/24/2025 | 7.01 | 7.06 | 6.64 | 6.67 | 2,485,740 | 6.67 |
| 2/21/2025 | 7.15 | 7.20 | 6.82 | 6.87 | 4,677,590 | 6.87 |
| 2/20/2025 | 7.12 | 7.22 | 6.90 | 7.09 | 1,426,692 | 7.09 |
| 2/19/2025 | 7.26 | 7.42 | 7.09 | 7.14 | 1,368,019 | 7.14 |
| 2/18/2025 | 7.26 | 7.37 | 7.20 | 7.28 | 816,261 | 7.28 |
| 2/14/2025 | 7.34 | 7.45 | 7.23 | 7.25 | 1,056,234 | 7.25 |
| 2/13/2025 | 7.14 | 7.36 | 7.08 | 7.34 | 741,721 | 7.34 |
| 2/12/2025 | 7.00 | 7.14 | 6.88 | 7.07 | 632,285 | 7.07 |
| 2/11/2025 | 7.08 | 7.18 | 7.02 | 7.11 | 601,034 | 7.11 |
| 2/10/2025 | 7.21 | 7.27 | 7.08 | 7.16 | 668,626 | 7.16 |
| 2/07/2025 | 7.25 | 7.28 | 7.07 | 7.15 | 879,335 | 7.15 |
| 2/06/2025 | 7.45 | 7.47 | 7.26 | 7.27 | 559,293 | 7.27 |
| 2/05/2025 | 7.23 | 7.44 | 7.14 | 7.43 | 833,236 | 7.43 |
| 2/04/2025 | 7.33 | 7.37 | 7.20 | 7.20 | 1,293,670 | 7.20 |
| 2/03/2025 | 7.17 | 7.33 | 7.08 | 7.27 | 756,861 | 7.27 |
| 1/31/2025 | 7.52 | 7.59 | 7.25 | 7.38 | 1,092,766 | 7.38 |
| 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 | 7.63 | 1,399,659 | 7.63 |
| 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 |