Skip to main content
Ollie's Bargain Outlet Holdings, Inc. (OLLI)
NASDAQ: OLLI · Real-Time Price · USD
106.28
-2.64 (-2.42%)
At close: Mar 9, 2026, 4:00 PM EDT
106.30
+0.02 (0.02%)
After-hours: Mar 9, 2026, 6:04 PM EDT

OLLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026107.66107.66103.13106.28106.28-2.42%1,214,916
Mar 6, 2026107.76109.20105.86108.92108.92-0.28%782,452
Mar 5, 2026107.98109.63106.84109.23109.230.40%989,478
Mar 4, 2026105.25109.09103.94108.79108.795.05%1,050,822
Mar 3, 202699.40104.4598.19103.56103.562.08%1,791,737
Mar 2, 2026104.03104.16101.40101.45101.45-5.28%1,728,497
Feb 27, 2026106.43107.26105.11107.10107.10-0.72%1,024,576
Feb 26, 2026107.45109.06107.29107.88107.881.39%770,072
Feb 25, 2026107.40107.93106.15106.40106.40-1.32%767,198
Feb 24, 2026106.67109.59106.55107.82107.820.56%849,819
Feb 23, 2026106.95107.45104.18107.22107.22-1.37%1,336,167
Feb 20, 2026109.17111.37107.49108.71108.71-0.72%1,202,651
Feb 19, 2026110.45112.78109.42109.50109.50-1.14%691,545
Feb 18, 2026111.84113.23110.19110.76110.76-0.88%779,678
Feb 17, 2026114.68115.08110.10111.74111.74-1.72%692,584
Feb 13, 2026115.72116.34113.15113.70113.70-1.21%810,301
Feb 12, 2026114.85117.01114.10115.09115.091.18%667,181
Feb 11, 2026112.94113.98112.47113.75113.750.69%511,709
Feb 10, 2026111.94114.63111.80112.97112.970.38%634,114
Feb 9, 2026112.06113.08110.91112.54112.540.04%576,521
Feb 6, 2026107.20113.73107.20112.50112.505.43%989,700
Feb 5, 2026109.59110.99106.52106.71106.71-1.72%1,021,453
Feb 4, 2026109.00109.75107.01108.58108.580.22%1,451,353
Feb 3, 2026109.99111.01108.15108.34108.34-1.55%1,256,103
Feb 2, 2026110.09111.17109.12110.05110.05-0.24%647,926
Jan 30, 2026107.63111.45107.63110.31110.312.84%1,328,249
Jan 29, 2026106.94107.52104.66107.26107.260.40%1,273,270
Jan 28, 2026110.66110.66106.18106.83106.83-3.76%1,263,591
Jan 27, 2026113.57113.57108.50111.00111.00-2.45%932,388
Jan 26, 2026112.56115.00112.22113.79113.790.58%927,346
Jan 23, 2026111.06113.84111.00113.13113.131.08%1,042,378
Jan 22, 2026116.86118.20111.47111.92111.92-4.05%1,386,082
Jan 21, 2026115.40119.37114.28116.65116.652.14%1,602,528
Jan 20, 2026114.87116.68112.67114.21114.21-2.06%1,626,311
Jan 16, 2026118.14118.14115.95116.61116.61-0.59%889,894
Jan 15, 2026116.92119.49116.56117.30117.301.19%851,206
Jan 14, 2026117.44119.17115.55115.92115.92-1.60%719,771
Jan 13, 2026119.43119.99116.53117.80117.80-1.43%613,313
Jan 12, 2026116.95121.00115.95119.51119.510.86%792,204
Jan 9, 2026113.37119.34113.37118.49118.495.29%1,287,384
Jan 8, 2026112.69115.92111.81112.54112.54-0.50%1,188,363
Jan 7, 2026115.60116.61112.63113.10113.10-2.15%1,297,786
Jan 6, 2026116.41118.76115.42115.59115.59-1.17%1,159,186
Jan 5, 2026111.32117.20109.94116.96116.965.07%1,691,438
Jan 2, 2026109.53112.83109.53111.32111.321.56%904,002
Dec 31, 2025109.30110.79109.30109.61109.610.11%827,581
Dec 30, 2025110.39111.97108.78109.49109.49-1.17%981,222
Dec 29, 2025111.55112.51110.27110.79110.79-1.34%1,562,506
Dec 26, 2025110.49113.13110.38112.30112.301.00%765,416
Dec 24, 2025108.77111.72108.77111.19111.192.10%650,714
Dec 23, 2025110.25110.67108.47108.90108.90-1.41%1,381,075
Dec 22, 2025110.49113.12109.67110.46110.462.31%1,563,566
Dec 19, 2025107.92108.31106.80107.97107.970.01%2,418,237
Dec 18, 2025109.83111.76107.46107.96107.96-1.27%1,431,069
Dec 17, 2025109.80111.60109.04109.35109.35-0.41%1,578,436
Dec 16, 2025114.04114.04109.02109.80109.80-2.82%1,552,357
Dec 15, 2025114.08114.91111.87112.99112.99-0.81%1,615,766
Dec 12, 2025116.69118.61113.46113.91113.91-1.95%966,385
Dec 11, 2025112.38118.72112.38116.17116.173.30%1,544,368
Dec 10, 2025114.53116.33111.86112.46112.46-1.41%2,070,765
Dec 9, 2025110.82120.98109.22114.07114.07-3.98%3,560,281
Dec 8, 2025121.99124.00116.71118.80118.80-2.09%2,471,618
Dec 5, 2025118.32123.21118.32121.33121.332.61%1,293,685
Dec 4, 2025118.46120.49115.60118.24118.24-0.11%957,938
Dec 3, 2025119.78121.77117.86118.37118.37-1.13%1,032,541
Dec 2, 2025122.38122.38119.64119.72119.72-1.59%873,645
Dec 1, 2025122.58123.69120.14121.65121.65-1.19%846,011
Nov 28, 2025126.13126.13122.82123.11123.11-1.69%309,485
Nov 26, 2025123.04126.32123.04125.22125.221.39%686,044
Nov 25, 2025120.30124.20118.34123.50123.502.19%1,268,205
Nov 24, 2025124.37124.64119.80120.85120.85-2.81%1,051,737
Nov 21, 2025121.52125.15121.52124.34124.342.89%647,446
Nov 20, 2025120.53122.53119.96120.85120.850.98%577,020
Nov 19, 2025121.56123.53118.93119.68119.68-1.52%661,743
Nov 18, 2025121.31123.57100.00121.53121.53-1.11%529,830
Nov 17, 2025124.37125.48120.98122.89122.89-1.43%708,575
Nov 14, 2025125.14126.63124.00124.67124.67-1.31%687,824
Nov 13, 2025128.62129.84124.77126.32126.32-1.79%794,627
Nov 12, 2025128.20130.40127.32128.62128.621.28%647,449
Nov 11, 2025126.01128.50124.75127.00127.000.37%823,205
Nov 10, 2025124.36128.55124.36126.53126.532.49%1,101,850
Nov 7, 2025121.78123.57120.91123.46123.460.55%803,467
Nov 6, 2025123.78123.78120.26122.78122.78-1.09%1,078,720
Nov 5, 2025124.83128.12123.04124.13124.130.11%1,265,081
Nov 4, 2025122.58124.45121.76123.99123.99-0.24%1,381,975
Nov 3, 2025121.84125.80120.07124.29124.292.88%1,192,412
Oct 31, 2025122.00122.46120.39120.81120.81-0.52%935,555
Oct 30, 2025123.22123.85120.96121.44121.44-1.68%703,077
Oct 29, 2025123.57125.74122.33123.52123.52-0.74%938,926
Oct 28, 2025123.40125.92121.80124.44124.440.19%937,128
Oct 27, 2025119.72125.13118.78124.21124.216.04%1,319,035
Oct 24, 2025121.37121.80115.55117.13117.13-3.34%1,643,299
Oct 23, 2025120.08121.30119.04121.18121.180.48%671,663
Oct 22, 2025121.47121.57119.04120.60120.60-0.64%880,232
Oct 21, 2025121.39123.44119.48121.38121.380.47%748,181
Oct 20, 2025125.75125.90119.51120.81120.81-3.01%1,052,540
Oct 17, 2025122.92126.25122.55124.56124.561.16%785,238
Oct 16, 2025125.18126.36121.61123.13123.13-2.32%964,004
Oct 15, 2025129.00129.85124.66126.06126.06-2.28%1,133,664
Oct 14, 2025131.71133.28128.76129.00129.00-2.90%955,995