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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	120.08	121.18	121.18	121.29	119.04	593,324
October 22, 2025	121.47	120.6	120.6	121.57	119.04	880,232
October 21, 2025	121.39	121.38	121.38	123.44	119.48	748,200
October 20, 2025	125.75	120.81	120.81	125.9	119.5	1.05M
October 17, 2025	122.92	124.56	124.56	126.25	122.55	785,238
October 16, 2025	125.18	123.13	123.13	126.36	121.61	964,004
October 15, 2025	129	126.06	126.06	129.85	124.66	1.13M
October 14, 2025	131.71	129	129	133.28	128.76	956,000
October 13, 2025	126	132.85	132.85	132.93	126	920,700
October 10, 2025	127.34	124.6	124.6	128.6	124.4	899,700
October 09, 2025	126.45	126.48	126.48	128.4	126.05	761,048
October 08, 2025	123.87	127.55	127.55	128.07	122.94	1.05M
October 07, 2025	126.36	122.81	122.81	127.59	122.67	1.37M
October 06, 2025	131.55	127.01	127.01	132.39	126.4	1.64M
October 03, 2025	129.21	131.42	131.42	132.68	128.56	1.08M
October 02, 2025	126.78	129.21	129.21	130.97	126.5	1.03M
October 01, 2025	128.2	127.64	127.64	129.5	126.23	1.44M
September 30, 2025	131.14	128.4	128.4	131.14	126.35	1.22M
September 29, 2025	133.05	131.56	131.56	133.35	129.06	1.26M
September 26, 2025	133.91	132.4	132.4	134.8	132.26	1.04M
September 25, 2025	134.55	133.65	133.65	136.41	133.4	828,612
September 24, 2025	131.83	134.68	134.68	135.33	131.83	766,134
September 23, 2025	132.21	131.54	131.54	133.19	131.1	883,900
September 22, 2025	136.16	132.94	132.94	136.41	131.33	977,600
September 19, 2025	138.98	137.48	137.48	138.98	134.55	1.52M
September 18, 2025	137.12	138.31	138.31	139.21	135.38	868,800
September 17, 2025	135.77	137.07	137.07	138.84	135.58	1.07M
September 16, 2025	135.54	135.09	135.09	135.6	132.49	943,700
September 15, 2025	131.36	136.25	136.25	136.63	130.51	1.3M
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

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