Skip to main content
Ollie's Bargain Outlet Holdings, Inc. (OLLI)
NASDAQ: OLLI · Real-Time Price · USD
86.13
-2.59 (-2.92%)
Apr 29, 2026, 10:00 AM EDT - Market open

OLLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202692.0592.9388.1988.7288.72-3.62%1,226,082
Apr 27, 202690.7293.6190.5992.0592.051.99%1,836,776
Apr 24, 202688.6790.3087.0090.2590.252.27%1,199,245
Apr 23, 202689.2492.9187.2488.2588.25-1.22%1,211,012
Apr 22, 202688.3190.4087.6589.3489.341.36%1,185,187
Apr 21, 202693.6894.3487.6688.1488.14-5.91%1,620,680
Apr 20, 202695.2995.4691.9493.6893.68-1.20%947,937
Apr 17, 202695.2595.9193.3494.8294.820.30%1,280,157
Apr 16, 202695.4497.3193.1794.5494.54-0.72%1,212,794
Apr 15, 202694.5596.4494.4595.2395.231.04%1,194,657
Apr 14, 202691.7994.7690.8094.2594.252.79%1,635,659
Apr 13, 202690.2291.8189.7991.6991.691.98%1,448,338
Apr 10, 202692.2393.0188.4889.9189.91-2.68%1,674,777
Apr 9, 202696.9397.1092.1592.3992.39-5.06%1,599,753
Apr 8, 202698.5999.1996.4697.3197.311.28%1,445,747
Apr 7, 202697.2797.4894.8596.0896.08-1.16%918,177
Apr 6, 202694.4998.1293.7497.2197.212.09%1,225,012
Apr 2, 202692.5095.7691.2995.2295.224.36%1,886,445
Apr 1, 202692.9392.9890.3191.2491.24-0.87%1,442,052
Mar 31, 202690.7094.3490.7092.0492.041.88%1,113,370
Mar 30, 202689.9391.7089.2490.3490.341.23%1,539,046
Mar 27, 202690.3890.5788.4489.2489.24-1.41%1,502,218
Mar 26, 202691.0193.3190.3790.5290.52-0.54%1,563,356
Mar 25, 202694.4594.4590.6091.0191.01-2.41%2,059,676
Mar 24, 202693.7995.9292.6893.2693.26-1.26%1,509,086
Mar 23, 2026100.92100.9294.0594.4594.45-4.56%2,617,933
Mar 20, 2026101.29101.2998.6498.9698.96-2.73%1,744,803
Mar 19, 2026100.15102.0699.08101.74101.741.03%1,385,402
Mar 18, 2026103.52103.68100.49100.70100.70-3.26%1,120,460
Mar 17, 2026106.23107.37103.48104.09104.09-2.39%1,261,937
Mar 16, 2026109.59110.00106.35106.64106.64-2.39%2,184,991
Mar 13, 2026107.71111.56105.54109.25109.254.18%2,066,110
Mar 12, 2026105.77112.00104.54104.87104.871.45%3,042,220
Mar 11, 2026106.67107.78103.05103.37103.37-3.09%1,687,550
Mar 10, 2026105.70110.19103.15106.67106.670.37%1,470,973
Mar 9, 2026107.66107.66103.13106.28106.28-2.42%1,215,921
Mar 6, 2026107.76109.20105.86108.92108.92-0.28%782,461
Mar 5, 2026107.98109.63106.84109.23109.230.40%989,682
Mar 4, 2026105.25109.09103.94108.79108.795.05%1,052,124
Mar 3, 202699.40104.4598.19103.56103.562.08%1,795,043
Mar 2, 2026104.03104.16101.40101.45101.45-5.28%1,737,569
Feb 27, 2026106.43107.26105.11107.10107.10-0.72%1,033,537
Feb 26, 2026107.45109.06107.29107.88107.881.39%781,347
Feb 25, 2026107.40107.93106.15106.40106.40-1.32%785,797
Feb 24, 2026106.67109.59106.55107.82107.820.56%849,820
Feb 23, 2026106.95107.45104.18107.22107.22-1.37%1,336,168
Feb 20, 2026109.17111.37107.49108.71108.71-0.72%1,220,194
Feb 19, 2026110.45112.78109.42109.50109.50-1.14%712,120
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%738,475
Feb 11, 2026112.94113.98112.47113.75113.750.69%511,728
Feb 10, 2026111.94114.63111.80112.97112.970.38%634,115
Feb 9, 2026112.06113.08110.91112.54112.540.04%576,521
Feb 6, 2026107.20113.73107.20112.50112.505.43%989,721
Feb 5, 2026109.59110.99106.52106.71106.71-1.72%1,021,457
Feb 4, 2026109.00109.75107.01108.58108.580.22%1,451,847
Feb 3, 2026109.99111.01108.15108.34108.34-1.55%1,256,256
Feb 2, 2026110.09111.17109.12110.05110.05-0.24%696,129
Jan 30, 2026107.63111.45107.63110.31110.312.84%1,328,260
Jan 29, 2026106.94107.52104.66107.26107.260.40%1,273,295
Jan 28, 2026110.66110.66106.18106.83106.83-3.76%1,263,850
Jan 27, 2026113.57113.57108.50111.00111.00-2.45%932,488
Jan 26, 2026112.56115.00112.22113.79113.790.58%927,347
Jan 23, 2026111.06113.84111.00113.13113.131.08%1,042,378
Jan 22, 2026116.86118.20111.47111.92111.92-4.05%1,403,255
Jan 21, 2026115.40119.37114.28116.65116.652.14%1,713,559
Jan 20, 2026114.87116.68112.67114.21114.21-2.06%1,660,416
Jan 16, 2026118.14118.14115.95116.61116.61-0.59%890,094
Jan 15, 2026116.92119.49116.56117.30117.301.19%851,220
Jan 14, 2026117.44119.17115.55115.92115.92-1.60%722,503
Jan 13, 2026119.43119.99116.53117.80117.80-1.43%621,922
Jan 12, 2026116.95121.00115.95119.51119.510.86%806,880
Jan 9, 2026113.37119.34113.37118.49118.495.29%1,310,267
Jan 8, 2026112.69115.92111.81112.54112.54-0.50%1,192,487
Jan 7, 2026115.60116.61112.63113.10113.10-2.15%1,305,873
Jan 6, 2026116.41118.76115.42115.59115.59-1.17%1,159,325
Jan 5, 2026111.32117.20109.94116.96116.965.07%1,722,197
Jan 2, 2026109.53112.83109.53111.32111.321.56%904,312
Dec 31, 2025109.30110.79109.30109.61109.610.11%831,660
Dec 30, 2025110.39111.97108.78109.49109.49-1.17%981,236
Dec 29, 2025111.55112.51110.27110.79110.79-1.34%1,573,747
Dec 26, 2025110.49113.13110.38112.30112.301.00%788,801
Dec 24, 2025108.77111.72108.77111.19111.192.10%650,718
Dec 23, 2025110.25110.67108.47108.90108.90-1.41%1,411,561
Dec 22, 2025110.49113.12109.67110.46110.462.31%1,575,416
Dec 19, 2025107.92108.31106.80107.97107.970.01%2,425,055
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