Ollie's Bargain Outlet Holdings, Inc.OLLINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $110.09 | $111.17 | $109.12 | $110.05 | 696,129 |
| 1/30/2026 | $107.63 | $111.45 | $107.63 | $110.31 | 1.33M |
| 1/29/2026 | $106.94 | $107.52 | $104.66 | $107.26 | 1.27M |
| 1/28/2026 | $110.66 | $110.66 | $106.18 | $106.83 | 1.26M |
| 1/27/2026 | $113.57 | $113.57 | $108.50 | $111.00 | 932,488 |
| 1/26/2026 | $112.56 | $115.00 | $112.22 | $113.79 | 927,347 |
| 1/23/2026 | $111.06 | $113.84 | $111.00 | $113.13 | 1.04M |
| 1/22/2026 | $116.86 | $118.20 | $111.47 | $111.92 | 1.40M |
| 1/21/2026 | $115.40 | $119.37 | $114.28 | $116.65 | 1.71M |
| 1/20/2026 | $114.87 | $116.68 | $112.67 | $114.21 | 1.66M |
| 1/16/2026 | $118.14 | $118.14 | $115.95 | $116.61 | 890,094 |
| 1/15/2026 | $116.92 | $119.49 | $116.56 | $117.30 | 851,220 |
| 1/14/2026 | $117.44 | $119.17 | $115.55 | $115.92 | 722,503 |
| 1/13/2026 | $119.43 | $119.99 | $116.53 | $117.80 | 621,922 |
| 1/12/2026 | $116.95 | $121.00 | $115.95 | $119.51 | 806,880 |
| 1/9/2026 | $113.37 | $119.34 | $113.37 | $118.49 | 1.31M |
| 1/8/2026 | $112.69 | $115.92 | $111.81 | $112.54 | 1.19M |
| 1/7/2026 | $115.60 | $116.61 | $112.63 | $113.10 | 1.31M |
| 1/6/2026 | $116.41 | $118.76 | $115.42 | $115.59 | 1.16M |
| 1/5/2026 | $111.32 | $117.20 | $109.94 | $116.96 | 1.72M |
| 1/2/2026 | $109.53 | $112.83 | $109.53 | $111.32 | 904,312 |
| 12/31/2025 | $109.30 | $110.79 | $109.30 | $109.61 | 831,700 |
| 12/30/2025 | $110.39 | $111.97 | $108.78 | $109.49 | 981,236 |
| 12/29/2025 | $111.55 | $112.51 | $110.27 | $110.79 | 1.57M |
| 12/26/2025 | $110.49 | $113.13 | $110.38 | $112.30 | 788,801 |
| 12/24/2025 | $108.77 | $111.72 | $108.77 | $111.19 | 650,718 |
| 12/23/2025 | $110.25 | $110.67 | $108.47 | $108.90 | 1.41M |
| 12/22/2025 | $110.49 | $113.12 | $109.67 | $110.46 | 1.58M |
| 12/19/2025 | $107.92 | $108.31 | $106.80 | $107.97 | 2.43M |
| 12/18/2025 | $109.83 | $111.76 | $107.46 | $107.96 | 1.43M |
| 12/17/2025 | $109.80 | $111.60 | $109.04 | $109.35 | 1.58M |
| 12/16/2025 | $114.04 | $114.04 | $109.02 | $109.80 | 1.55M |
| 12/15/2025 | $114.08 | $114.91 | $111.87 | $112.99 | 1.62M |
| 12/12/2025 | $116.69 | $118.61 | $113.46 | $113.91 | 966,400 |
| 12/11/2025 | $112.38 | $118.72 | $112.38 | $116.17 | 1.54M |
| 12/10/2025 | $114.53 | $116.33 | $111.86 | $112.46 | 2.07M |
| 12/9/2025 | $110.82 | $120.98 | $109.22 | $114.07 | 3.56M |
| 12/8/2025 | $121.99 | $124.00 | $116.71 | $118.80 | 2.47M |
| 12/5/2025 | $118.32 | $123.21 | $118.32 | $121.33 | 1.29M |
| 12/4/2025 | $118.46 | $120.49 | $115.60 | $118.24 | 957,938 |
| 12/3/2025 | $119.78 | $121.77 | $117.86 | $118.37 | 1.03M |
| 12/2/2025 | $122.38 | $122.38 | $119.64 | $119.72 | 873,645 |
| 12/1/2025 | $122.58 | $123.69 | $120.14 | $121.65 | 846,011 |
| 11/28/2025 | $126.13 | $126.13 | $122.82 | $123.11 | 309,500 |
| 11/26/2025 | $123.04 | $126.32 | $123.04 | $125.22 | 686,044 |
| 11/25/2025 | $120.30 | $124.20 | $118.34 | $123.50 | 1.27M |
| 11/24/2025 | $124.37 | $124.64 | $119.80 | $120.85 | 1.05M |
| 11/21/2025 | $121.52 | $125.15 | $121.52 | $124.34 | 647,446 |
| 11/20/2025 | $120.53 | $122.53 | $119.96 | $120.85 | 577,020 |
| 11/19/2025 | $121.56 | $123.53 | $118.93 | $119.68 | 661,743 |
| 11/18/2025 | $121.31 | $123.57 | $100.00 | $121.53 | 529,830 |
| 11/17/2025 | $124.37 | $125.48 | $120.98 | $122.89 | 708,600 |
| 11/14/2025 | $125.14 | $126.63 | $124.00 | $124.67 | 687,824 |
| 11/13/2025 | $128.62 | $129.84 | $124.77 | $126.32 | 794,627 |
| 11/12/2025 | $128.20 | $130.40 | $127.32 | $128.62 | 647,449 |
| 11/11/2025 | $126.01 | $128.50 | $124.75 | $127.00 | 823,205 |
| 11/10/2025 | $124.36 | $128.55 | $124.36 | $126.53 | 1.10M |
| 11/7/2025 | $121.78 | $123.57 | $120.91 | $123.46 | 803,500 |
| 11/6/2025 | $123.78 | $123.78 | $120.26 | $122.78 | 1.08M |
| 11/5/2025 | $124.83 | $128.12 | $123.04 | $124.13 | 1.27M |