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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	130.63	131.53	131.53	132.9	130.63	777,231
September 11, 2025	128.75	131.57	131.57	133.08	128.75	787,059
September 10, 2025	127.14	129.73	129.73	130.84	126.36	1.45M
September 09, 2025	131.81	127.99	127.99	131.81	126.94	1.27M
September 08, 2025	133.61	132.36	132.36	135.29	131.77	845,300
September 05, 2025	134.24	133.4	133.4	134.24	132.01	792,880
September 04, 2025	128.35	133.86	133.86	134.02	128.02	1.57M
September 03, 2025	126.37	128.57	128.57	131.31	125.01	1.4M
September 02, 2025	126	126.35	126.35	126.43	124.63	1.11M
August 29, 2025	130.75	126.84	126.84	130.75	125.83	1.55M
August 28, 2025	137.21	131.39	131.39	140.17	127.2	2.58M
August 27, 2025	130.54	130.6	130.6	133.09	129.89	1.69M
August 26, 2025	131.37	130.52	130.52	131.71	130.2	1.3M
August 25, 2025	132.1	130.16	130.16	132.86	129	1.05M
August 22, 2025	134.35	132.19	132.19	134.84	130	1.69M
August 21, 2025	133.8	134.13	134.13	135.35	132.09	728,500
August 20, 2025	135.3	134.88	134.88	137.88	134.5	929,400
August 19, 2025	135.2	135.54	135.54	140.54	134.73	1.42M
August 18, 2025	134.01	133.81	133.81	134.39	132.23	1.25M
August 15, 2025	132.1	133.52	133.52	133.75	129.26	1.03M
August 14, 2025	134.75	131.9	131.9	134.75	131.55	678,549
August 13, 2025	133.56	135.24	135.24	135.78	132.8	823,310
August 12, 2025	135.35	132.91	132.91	136.82	132.85	710,458
August 11, 2025	134.44	135.14	135.14	135.95	133.24	1.01M
August 08, 2025	139.3	135.1	135.1	139.67	134.26	898,119
August 07, 2025	140.88	139.35	139.35	141.08	136.09	850,300
August 06, 2025	138.28	140.8	140.8	141.74	137.97	655,200
August 05, 2025	139.54	138.42	138.42	140.98	137.65	753,413
August 04, 2025	138.25	140.13	140.13	140.27	136.31	511,700
August 01, 2025	133.71	138.04	138.04	138.16	130.26	650,319
July 31, 2025	139.68	136.63	136.63	140.25	136.27	740,879
July 30, 2025	138.86	138.51	138.51	139.64	136.54	567,046
July 29, 2025	139.34	137.89	137.89	139.39	136.97	895,923
July 28, 2025	133.94	139.34	139.34	140.25	133.8	1.33M
July 25, 2025	132.58	133.73	133.73	134.83	132.12	582,400
July 24, 2025	131.74	131.75	131.75	132.76	129.56	691,817
July 23, 2025	135.69	131.96	131.96	136.13	131.23	619,545
July 22, 2025	135.57	135.01	135.01	136.98	133.69	754,248
July 21, 2025	132.16	134.89	134.89	135.91	132.16	861,354
July 18, 2025	133.13	132.16	132.16	133.7	131.68	875,100
July 17, 2025	128	131.89	131.89	132.34	127.68	919,238
July 16, 2025	123.41	127.35	127.35	127.85	123.41	1.25M
July 15, 2025	128.13	123.13	123.13	128.6	122.94	1.67M
July 14, 2025	126.94	128.24	128.24	130.06	125.85	976,821
July 11, 2025	125.69	127.01	127.01	128.57	125.69	671,600
July 10, 2025	127	126.68	126.68	128.37	125.96	906,901
July 09, 2025	128.05	127.64	127.64	129.56	127.32	851,900
July 08, 2025	128.03	127.08	127.08	128.4	124.51	968,617
July 07, 2025	130.07	128	128	131.28	127.33	999,876
July 03, 2025	129.3	130.9	130.9	131.14	128.15	427,736
July 02, 2025	130.39	130.18	130.18	130.8	128.04	1.04M
July 01, 2025	131.5	130.48	130.48	132.8	128.99	1.06M
June 30, 2025	132.92	131.78	131.78	132.92	129.6	1.46M
June 27, 2025	134.23	132.8	132.8	134.59	132.03	1.36M
June 26, 2025	131.85	133.44	133.44	133.57	130.37	1.32M
June 25, 2025	130.43	131.47	131.47	132.22	129.56	1.26M
June 24, 2025	127.89	129.55	129.52	129.92	125.33	1.63M
June 23, 2025	122.9	129.21	129.21	129.38	122.47	2.14M
June 20, 2025	120.29	121.82	121.82	122.16	119.1	1.11M
June 18, 2025	116.8	120.32	120.32	121.51	115.91	1.48M

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