Skip to main content
Ollie's Bargain Outlet Holdings, Inc. (OLLI)
NASDAQ: OLLI · Real-Time Price · USD
121.33
+3.09 (2.61%)
At close: Dec 5, 2025, 4:00 PM EST
121.92
+0.59 (0.49%)
After-hours: Dec 5, 2025, 6:17 PM EST

OLLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025118.32123.21118.32121.33121.332.61%1,293,685
Dec 4, 2025118.46120.49115.60118.24118.24-0.11%957,934
Dec 3, 2025119.78121.77117.86118.37118.37-1.13%1,032,400
Dec 2, 2025122.38122.38119.64119.72119.72-1.59%837,328
Dec 1, 2025122.58123.69120.14121.65121.65-1.19%846,011
Nov 28, 2025126.13126.13122.82123.11123.11-1.69%309,471
Nov 26, 2025123.04126.32123.04125.22125.221.39%644,415
Nov 25, 2025120.30124.20118.34123.50123.502.19%1,077,070
Nov 24, 2025124.37124.64119.80120.85120.85-2.81%1,022,260
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
Oct 13, 2025126.00132.93126.00132.85132.856.62%920,692
Oct 10, 2025127.34128.60124.40124.60124.60-1.49%899,685
Oct 9, 2025126.45128.40126.05126.48126.48-0.84%761,048
Oct 8, 2025123.87128.08122.94127.55127.553.86%1,053,195
Oct 7, 2025126.36127.59122.67122.81122.81-3.31%1,367,234
Oct 6, 2025131.55132.39126.40127.01127.01-3.36%1,644,176
Oct 3, 2025129.21132.68128.56131.42131.421.71%1,081,046
Oct 2, 2025126.78130.97126.50129.21129.211.23%1,029,380
Oct 1, 2025128.20129.50126.23127.64127.64-0.59%1,444,503
Sep 30, 2025131.14131.14126.35128.40128.40-2.40%1,223,942
Sep 29, 2025133.05133.35129.06131.56131.56-0.63%1,259,648
Sep 26, 2025133.91134.80132.27132.40132.40-0.94%1,036,541
Sep 25, 2025134.55136.41133.40133.65133.65-0.76%828,612
Sep 24, 2025131.83135.33131.83134.68134.682.39%766,134
Sep 23, 2025132.21133.19131.10131.54131.54-1.05%883,881
Sep 22, 2025136.16136.41131.33132.94132.94-3.30%977,586
Sep 19, 2025138.98138.98134.55137.48137.48-0.60%1,515,331
Sep 18, 2025137.12139.21135.39138.31138.310.90%868,770
Sep 17, 2025135.77138.84135.58137.07137.071.47%1,069,345
Sep 16, 2025135.54135.61132.49135.09135.09-0.85%943,659
Sep 15, 2025131.36136.63130.51136.25136.253.59%1,298,145
Sep 12, 2025130.63132.90130.63131.53131.53-0.03%777,231
Sep 11, 2025129.97133.08128.75131.57131.571.42%871,316
Sep 10, 2025127.14130.84126.36129.73129.731.36%1,453,482
Sep 9, 2025131.81131.81126.94127.99127.99-3.30%1,265,851
Sep 8, 2025133.61135.30131.77132.36132.36-0.78%845,293
Sep 5, 2025134.24134.24132.01133.40133.40-0.34%792,880
Sep 4, 2025128.35134.02128.02133.86133.864.11%1,572,889
Sep 3, 2025126.65131.31125.01128.57128.571.76%1,420,531
Sep 2, 2025126.00126.43124.63126.35126.35-0.39%1,114,699
Aug 29, 2025130.75130.90125.91126.84126.84-3.46%1,641,899
Aug 28, 2025138.69140.17127.20131.39131.390.60%2,588,198
Aug 27, 2025130.54133.09129.89130.60130.600.06%1,761,140
Aug 26, 2025131.37131.71130.20130.52130.520.28%1,301,072
Aug 25, 2025132.10132.86129.00130.16130.16-1.54%1,048,767
Aug 22, 2025134.35134.84130.00132.19132.19-1.45%1,689,683
Aug 21, 2025133.80135.35132.09134.13134.13-0.56%728,497
Aug 20, 2025135.30137.88134.49134.88134.88-0.49%979,294
Aug 19, 2025135.20140.54134.73135.54135.541.29%1,422,445
Aug 18, 2025134.01134.39132.23133.81133.810.22%1,249,434
Aug 15, 2025132.10133.75129.26133.52133.521.23%1,025,926
Aug 14, 2025134.75134.75131.55131.90131.90-2.47%678,549
Aug 13, 2025133.56135.78132.80135.24135.241.75%823,312
Aug 12, 2025135.35136.82132.85132.91132.91-1.65%710,458
Aug 11, 2025134.44135.95133.24135.14135.140.03%1,006,914
Aug 8, 2025139.30139.67134.26135.10135.10-3.05%898,119
Aug 7, 2025140.88141.08136.09139.35139.35-1.03%850,300
Aug 6, 2025138.28141.74137.97140.80140.801.72%655,193
Aug 5, 2025139.54140.98137.65138.42138.42-1.22%753,413
Aug 4, 2025138.25140.27136.31140.13140.131.51%511,678
Aug 1, 2025133.71138.16130.26138.04138.041.03%650,319
Jul 31, 2025139.68140.25136.05136.63136.63-1.36%740,923
Jul 30, 2025138.86139.64136.54138.51138.510.45%567,046
Jul 29, 2025139.34139.39136.97137.89137.89-1.04%896,459
Jul 28, 2025133.94140.25133.80139.34139.344.20%1,326,349
Jul 25, 2025132.58134.83132.12133.73133.731.50%582,353
Jul 24, 2025131.74132.77129.56131.75131.75-0.16%691,817
Jul 23, 2025135.69136.13131.23131.96131.96-2.26%619,617
Jul 22, 2025135.57136.98133.69135.01135.010.09%754,248
Jul 21, 2025132.16135.91132.16134.89134.892.07%861,354
Jul 18, 2025133.13133.70131.68132.16132.160.20%875,085
Jul 17, 2025128.00132.34127.68131.89131.893.56%919,238