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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	121.52	124.34	124.34	125.15	121.52	647,446
November 20, 2025	120.53	120.85	120.85	122.53	119.96	577,020
November 19, 2025	121.56	119.68	119.68	123.53	118.93	661,743
November 18, 2025	121.31	121.53	121.53	123.57	100	529,830
November 17, 2025	124.37	122.89	122.89	125.48	120.98	708,600
November 14, 2025	125.14	124.67	124.67	126.63	124	687,800
November 13, 2025	128.62	126.32	126.32	129.84	124.76	794,600
November 12, 2025	128.2	128.62	128.62	130.4	127.32	647,400
November 11, 2025	126.01	127	127	128.5	124.75	823,100
November 10, 2025	124.36	126.53	126.53	128.55	124.36	1.1M
November 07, 2025	121.78	123.46	123.46	123.57	120.91	803,452
November 06, 2025	123.78	122.78	122.78	123.78	120.26	1.08M
November 05, 2025	124.83	124.13	124.13	128.12	123.04	1.21M
November 04, 2025	122.58	123.99	123.99	124.45	121.76	1.38M
November 03, 2025	121.84	124.29	124.29	125.8	120.07	1.19M
October 31, 2025	122	120.81	120.81	122.46	120.39	901,863
October 30, 2025	123.22	121.44	121.44	123.85	120.96	703,077
October 29, 2025	123.57	123.52	123.52	125.74	122.33	938,926
October 28, 2025	123.4	124.44	124.44	125.92	121.8	937,128
October 27, 2025	119.72	124.21	124.21	125.13	118.78	1.32M
October 24, 2025	119.77	117.13	117.13	121.75	115.55	1.6M
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

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