Ollie's Bargain Outlet Holdings, Inc. (OLLI)
NASDAQ: OLLI · Real-Time Price · USD
71.91
+0.50 (0.70%)
Jun 26, 2026, 4:00 PM EDT - Market closed
OLLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 71.16 | 73.35 | 71.04 | 71.91 | 71.91 | 0.70% | 2,659,733 |
| Jun 25, 2026 | 73.32 | 74.77 | 70.85 | 71.41 | 71.41 | -3.62% | 2,274,690 |
| Jun 24, 2026 | 73.06 | 74.93 | 73.06 | 74.09 | 74.09 | 1.79% | 2,503,957 |
| Jun 23, 2026 | 73.53 | 74.79 | 72.50 | 72.79 | 72.79 | -0.86% | 2,339,207 |
| Jun 22, 2026 | 75.50 | 76.69 | 73.26 | 73.42 | 73.42 | -4.54% | 2,125,334 |
| Jun 18, 2026 | 77.34 | 78.87 | 75.91 | 76.91 | 76.91 | -0.72% | 2,879,952 |
| Jun 17, 2026 | 82.02 | 83.58 | 76.90 | 77.47 | 77.47 | -5.55% | 2,547,345 |
| Jun 16, 2026 | 84.99 | 86.29 | 81.45 | 82.02 | 82.02 | -3.51% | 1,589,250 |
| Jun 15, 2026 | 83.87 | 88.84 | 83.60 | 85.00 | 85.00 | 2.10% | 2,279,975 |
| Jun 12, 2026 | 83.78 | 86.57 | 83.22 | 83.25 | 83.25 | -0.48% | 3,139,682 |
| Jun 11, 2026 | 77.59 | 84.21 | 77.49 | 83.65 | 83.65 | 6.83% | 1,998,970 |
| Jun 10, 2026 | 77.88 | 79.17 | 76.96 | 78.30 | 78.30 | 0.54% | 1,641,584 |
| Jun 9, 2026 | 78.70 | 81.09 | 77.82 | 77.88 | 77.88 | -1.04% | 1,584,612 |
| Jun 8, 2026 | 77.40 | 79.99 | 76.70 | 78.70 | 78.70 | 2.61% | 1,966,796 |
| Jun 5, 2026 | 75.49 | 77.82 | 74.99 | 76.70 | 76.70 | 2.99% | 3,379,994 |
| Jun 4, 2026 | 79.74 | 79.86 | 73.61 | 74.47 | 74.47 | -6.61% | 3,131,926 |
| Jun 3, 2026 | 78.10 | 82.17 | 77.14 | 79.74 | 79.74 | 0.62% | 3,300,034 |
| Jun 2, 2026 | 80.47 | 81.37 | 78.82 | 79.25 | 79.25 | -1.99% | 2,891,774 |
| Jun 1, 2026 | 82.47 | 83.70 | 80.71 | 80.86 | 80.86 | -0.94% | 1,871,842 |
| May 29, 2026 | 81.54 | 83.01 | 80.45 | 81.63 | 81.63 | -1.10% | 1,949,413 |
| May 28, 2026 | 81.94 | 84.94 | 80.33 | 82.54 | 82.54 | 5.00% | 2,165,970 |
| May 27, 2026 | 80.19 | 81.13 | 78.50 | 78.61 | 78.61 | -2.49% | 1,466,649 |
| May 26, 2026 | 81.78 | 82.26 | 78.01 | 80.62 | 80.62 | -1.49% | 1,494,576 |
| May 22, 2026 | 82.50 | 83.10 | 80.71 | 81.84 | 81.84 | -1.48% | 1,975,584 |
| May 21, 2026 | 82.72 | 83.99 | 81.28 | 83.07 | 83.07 | 1.00% | 2,703,560 |
| May 20, 2026 | 79.39 | 82.65 | 77.76 | 82.25 | 82.25 | 3.21% | 1,782,876 |
| May 19, 2026 | 81.91 | 81.91 | 79.22 | 79.69 | 79.69 | -2.06% | 1,364,624 |
| May 18, 2026 | 80.17 | 82.42 | 78.62 | 81.37 | 81.37 | 3.67% | 2,361,116 |
| May 15, 2026 | 79.55 | 80.98 | 77.66 | 78.49 | 78.49 | -0.33% | 1,789,703 |
| May 14, 2026 | 75.13 | 78.88 | 75.13 | 78.75 | 78.75 | 6.10% | 1,717,460 |
| May 13, 2026 | 74.45 | 76.12 | 73.32 | 74.22 | 74.22 | -1.28% | 1,872,540 |
| May 12, 2026 | 75.73 | 77.37 | 74.40 | 75.18 | 75.18 | -0.73% | 2,231,717 |
| May 11, 2026 | 80.85 | 81.17 | 74.92 | 75.73 | 75.73 | -7.88% | 1,953,848 |
| May 8, 2026 | 81.75 | 83.41 | 80.51 | 82.21 | 82.21 | 0.54% | 1,132,617 |
| May 7, 2026 | 83.25 | 84.00 | 81.30 | 81.77 | 81.77 | -2.15% | 1,055,384 |
| May 6, 2026 | 82.82 | 84.92 | 82.24 | 83.57 | 83.57 | 2.19% | 1,037,720 |
| May 5, 2026 | 82.17 | 83.22 | 80.80 | 81.78 | 81.78 | -0.81% | 1,160,368 |
| May 4, 2026 | 84.92 | 86.57 | 82.37 | 82.45 | 82.45 | -3.69% | 1,411,039 |
| May 1, 2026 | 86.51 | 86.72 | 84.29 | 85.61 | 85.61 | -1.04% | 1,272,686 |
| Apr 30, 2026 | 85.09 | 87.37 | 84.87 | 86.51 | 86.51 | 1.30% | 1,379,391 |
| Apr 29, 2026 | 87.65 | 87.98 | 84.81 | 85.40 | 85.40 | -3.74% | 1,384,391 |
| Apr 28, 2026 | 92.05 | 92.93 | 88.19 | 88.72 | 88.72 | -3.62% | 1,226,082 |
| Apr 27, 2026 | 90.72 | 93.61 | 90.59 | 92.05 | 92.05 | 1.99% | 1,836,776 |
| Apr 24, 2026 | 88.67 | 90.30 | 87.00 | 90.25 | 90.25 | 2.27% | 1,199,245 |
| Apr 23, 2026 | 89.24 | 92.91 | 87.24 | 88.25 | 88.25 | -1.22% | 1,211,012 |
| Apr 22, 2026 | 88.31 | 90.40 | 87.65 | 89.34 | 89.34 | 1.36% | 1,185,187 |
| Apr 21, 2026 | 93.68 | 94.34 | 87.66 | 88.14 | 88.14 | -5.91% | 1,620,680 |
| Apr 20, 2026 | 95.29 | 95.46 | 91.94 | 93.68 | 93.68 | -1.20% | 947,937 |
| Apr 17, 2026 | 95.25 | 95.91 | 93.34 | 94.82 | 94.82 | 0.30% | 1,280,157 |
| Apr 16, 2026 | 95.44 | 97.31 | 93.17 | 94.54 | 94.54 | -0.72% | 1,212,794 |
| Apr 15, 2026 | 94.55 | 96.44 | 94.45 | 95.23 | 95.23 | 1.04% | 1,194,657 |
| Apr 14, 2026 | 91.79 | 94.76 | 90.80 | 94.25 | 94.25 | 2.79% | 1,635,659 |
| Apr 13, 2026 | 90.22 | 91.81 | 89.79 | 91.69 | 91.69 | 1.98% | 1,448,338 |
| Apr 10, 2026 | 92.23 | 93.01 | 88.48 | 89.91 | 89.91 | -2.68% | 1,674,777 |
| Apr 9, 2026 | 96.93 | 97.10 | 92.15 | 92.39 | 92.39 | -5.06% | 1,599,753 |
| Apr 8, 2026 | 98.59 | 99.19 | 96.46 | 97.31 | 97.31 | 1.28% | 1,445,747 |
| Apr 7, 2026 | 97.27 | 97.48 | 94.85 | 96.08 | 96.08 | -1.16% | 918,177 |
| Apr 6, 2026 | 94.49 | 98.12 | 93.74 | 97.21 | 97.21 | 2.09% | 1,225,012 |
| Apr 2, 2026 | 92.50 | 95.76 | 91.29 | 95.22 | 95.22 | 4.36% | 1,886,445 |
| Apr 1, 2026 | 92.93 | 92.98 | 90.31 | 91.24 | 91.24 | -0.87% | 1,442,052 |
| Mar 31, 2026 | 90.70 | 94.34 | 90.70 | 92.04 | 92.04 | 1.88% | 1,113,370 |
| Mar 30, 2026 | 89.93 | 91.70 | 89.24 | 90.34 | 90.34 | 1.23% | 1,539,046 |
| Mar 27, 2026 | 90.38 | 90.57 | 88.44 | 89.24 | 89.24 | -1.41% | 1,502,218 |
| Mar 26, 2026 | 91.01 | 93.31 | 90.37 | 90.52 | 90.52 | -0.54% | 1,563,356 |
| Mar 25, 2026 | 94.45 | 94.45 | 90.60 | 91.01 | 91.01 | -2.41% | 2,059,676 |
| Mar 24, 2026 | 93.79 | 95.92 | 92.68 | 93.26 | 93.26 | -1.26% | 1,509,086 |
| Mar 23, 2026 | 100.92 | 100.92 | 94.05 | 94.45 | 94.45 | -4.56% | 2,617,933 |
| Mar 20, 2026 | 101.29 | 101.29 | 98.64 | 98.96 | 98.96 | -2.73% | 1,744,803 |
| Mar 19, 2026 | 100.15 | 102.06 | 99.08 | 101.74 | 101.74 | 1.03% | 1,385,402 |
| Mar 18, 2026 | 103.52 | 103.68 | 100.49 | 100.70 | 100.70 | -3.26% | 1,120,460 |
| Mar 17, 2026 | 106.23 | 107.37 | 103.48 | 104.09 | 104.09 | -2.39% | 1,261,937 |
| Mar 16, 2026 | 109.59 | 110.00 | 106.35 | 106.64 | 106.64 | -2.39% | 2,184,991 |
| Mar 13, 2026 | 107.71 | 111.56 | 105.54 | 109.25 | 109.25 | 4.18% | 2,066,110 |
| Mar 12, 2026 | 105.77 | 112.00 | 104.54 | 104.87 | 104.87 | 1.45% | 3,042,220 |
| Mar 11, 2026 | 106.67 | 107.78 | 103.05 | 103.37 | 103.37 | -3.09% | 1,687,550 |
| Mar 10, 2026 | 105.70 | 110.19 | 103.15 | 106.67 | 106.67 | 0.37% | 1,470,973 |
| Mar 9, 2026 | 107.66 | 107.66 | 103.13 | 106.28 | 106.28 | -2.42% | 1,215,921 |
| Mar 6, 2026 | 107.76 | 109.20 | 105.86 | 108.92 | 108.92 | -0.28% | 782,461 |
| Mar 5, 2026 | 107.98 | 109.63 | 106.84 | 109.23 | 109.23 | 0.40% | 989,682 |
| Mar 4, 2026 | 105.25 | 109.09 | 103.94 | 108.79 | 108.79 | 5.05% | 1,052,124 |
| Mar 3, 2026 | 99.40 | 104.45 | 98.19 | 103.56 | 103.56 | 2.08% | 1,795,043 |
| Mar 2, 2026 | 104.03 | 104.16 | 101.40 | 101.45 | 101.45 | -5.28% | 1,737,569 |
| Feb 27, 2026 | 106.43 | 107.26 | 105.11 | 107.10 | 107.10 | -0.72% | 1,033,537 |
| Feb 26, 2026 | 107.45 | 109.06 | 107.29 | 107.88 | 107.88 | 1.39% | 781,347 |
| Feb 25, 2026 | 107.40 | 107.93 | 106.15 | 106.40 | 106.40 | -1.32% | 785,797 |
| Feb 24, 2026 | 106.67 | 109.59 | 106.55 | 107.82 | 107.82 | 0.56% | 849,820 |
| Feb 23, 2026 | 106.95 | 107.45 | 104.18 | 107.22 | 107.22 | -1.37% | 1,336,168 |
| Feb 20, 2026 | 109.17 | 111.37 | 107.49 | 108.71 | 108.71 | -0.72% | 1,220,194 |
| Feb 19, 2026 | 110.45 | 112.78 | 109.42 | 109.50 | 109.50 | -1.14% | 712,120 |
| Feb 18, 2026 | 111.84 | 113.23 | 110.19 | 110.76 | 110.76 | -0.88% | 779,678 |
| Feb 17, 2026 | 114.68 | 115.08 | 110.10 | 111.74 | 111.74 | -1.72% | 692,584 |
| Feb 13, 2026 | 115.72 | 116.34 | 113.15 | 113.70 | 113.70 | -1.21% | 810,301 |
| Feb 12, 2026 | 114.85 | 117.01 | 114.10 | 115.09 | 115.09 | 1.18% | 738,475 |
| Feb 11, 2026 | 112.94 | 113.98 | 112.47 | 113.75 | 113.75 | 0.69% | 511,728 |
| Feb 10, 2026 | 111.94 | 114.63 | 111.80 | 112.97 | 112.97 | 0.38% | 634,115 |
| Feb 9, 2026 | 112.06 | 113.08 | 110.91 | 112.54 | 112.54 | 0.04% | 576,521 |
| Feb 6, 2026 | 107.20 | 113.73 | 107.20 | 112.50 | 112.50 | 5.43% | 989,721 |
| Feb 5, 2026 | 109.59 | 110.99 | 106.52 | 106.71 | 106.71 | -1.72% | 1,021,457 |
| Feb 4, 2026 | 109.00 | 109.75 | 107.01 | 108.58 | 108.58 | 0.22% | 1,451,847 |
| Feb 3, 2026 | 109.99 | 111.01 | 108.15 | 108.34 | 108.34 | -1.55% | 1,256,256 |