Ollie's Bargain Outlet Holdings, Inc. - OLLI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	109.17	108.71	108.71	111.37	107.49	1.2M
February 19, 2026	110.45	109.5	109.5	112.78	109.42	691,545
February 18, 2026	111.84	110.76	110.76	113.23	110.19	779,700
February 17, 2026	114.68	111.74	111.74	115.08	110.1	692,600
February 13, 2026	115.72	113.7	113.7	116.34	113.15	810,301
February 12, 2026	114.85	115.09	115.09	117.01	114.1	651,613
February 11, 2026	112.94	113.75	113.75	113.98	112.47	511,728
February 10, 2026	111.94	112.97	112.97	114.63	111.8	634,115
February 09, 2026	112.06	112.54	112.54	113.08	110.91	576,521
February 06, 2026	107.2	112.5	112.5	113.73	107.2	989,721
February 05, 2026	109.59	106.71	106.71	110.99	106.52	1.02M
February 04, 2026	109	108.58	108.58	109.75	107.01	1.45M
February 03, 2026	109.99	108.34	108.34	111.01	108.15	1.26M
February 02, 2026	110.09	110.05	110.05	111.17	109.12	696,129
January 30, 2026	107.63	110.31	110.31	111.45	107.63	1.33M
January 29, 2026	106.94	107.26	107.26	107.52	104.66	1.27M
January 28, 2026	110.66	106.83	106.83	110.66	106.18	1.26M
January 27, 2026	113.57	111	111	113.57	108.5	932,388
January 26, 2026	112.56	113.79	113.79	115	112.22	927,347
January 23, 2026	111.06	113.13	113.13	113.84	111	1.04M
January 22, 2026	116.86	111.92	111.92	118.2	111.47	1.4M
January 21, 2026	115.4	116.65	116.65	119.37	114.28	1.71M
January 20, 2026	114.87	114.21	114.21	116.68	112.67	1.66M
January 16, 2026	118.14	116.61	116.61	118.14	115.95	890,094
January 15, 2026	116.92	117.3	117.3	119.49	116.56	851,220
January 14, 2026	117.44	115.92	115.92	119.17	115.55	722,503
January 13, 2026	119.43	117.8	117.8	119.99	116.53	621,922
January 12, 2026	116.95	119.51	119.51	121	115.95	806,880
January 09, 2026	113.37	118.49	118.49	119.34	113.37	1.31M
January 08, 2026	112.69	112.54	112.54	115.92	111.81	1.19M
January 07, 2026	115.6	113.1	113.1	116.61	112.63	1.31M
January 06, 2026	116.41	115.59	115.59	118.76	115.42	1.16M
January 05, 2026	111.32	116.96	116.96	117.2	109.94	1.72M
January 02, 2026	109.53	111.32	111.32	112.83	109.53	904,312
December 31, 2025	109.3	109.61	109.61	110.79	109.3	831,700
December 30, 2025	110.32	109.49	109.49	111.97	108.81	977,294
December 29, 2025	111.55	110.79	110.79	112.51	110.27	1.57M
December 26, 2025	110.49	112.3	112.3	113.13	110.38	788,801
December 24, 2025	108.77	111.19	111.19	111.72	108.77	650,718
December 23, 2025	110.25	108.9	108.9	110.67	108.47	1.41M
December 22, 2025	110.49	110.46	110.46	113.12	109.67	1.58M
December 19, 2025	107.92	107.97	107.97	108.31	106.8	2.43M
December 18, 2025	109.83	107.96	107.96	111.76	107.46	1.43M
December 17, 2025	109.8	109.35	109.35	111.6	109.04	1.58M
December 16, 2025	114.04	109.8	109.8	114.04	109.02	1.55M
December 15, 2025	114.08	112.99	112.99	114.91	111.87	1.62M
December 12, 2025	116.69	113.91	113.91	118.61	113.46	966,385
December 11, 2025	112.38	116.17	116.17	118.72	112.38	1.54M
December 10, 2025	114.53	112.46	112.46	116.33	111.88	1.8M
December 09, 2025	111.88	114.09	114.09	120.43	109.29	3.34M
December 08, 2025	121.99	118.8	118.8	124	116.71	2.47M
December 05, 2025	118.32	121.33	121.33	123.21	118.32	1.29M
December 04, 2025	118.46	118.24	118.24	120.49	115.6	957,938
December 03, 2025	119.78	118.37	118.37	121.77	117.86	1.03M
December 02, 2025	122.38	119.72	119.72	122.38	119.64	873,645
December 01, 2025	122.58	121.65	121.65	123.69	120.14	846,011
November 28, 2025	126.13	123.11	123.11	126.13	122.82	309,485
November 26, 2025	123.04	125.22	125.22	126.32	123.04	686,044
November 25, 2025	120.3	123.5	123.5	124.2	118.34	1.27M
November 24, 2025	124.37	120.85	120.85	124.64	119.8	1.05M

Ollie's Bargain Outlet Holdings, Inc. (OLLI) NASDAQ