5 DAY PERFORMANCE
-6.73%
1 MONTH PERFORMANCE
-0.07%
3 MONTH PERFORMANCE
+14.55%
6 MONTH PERFORMANCE
+17.18%
YEAR-TO-DATE PERFORMANCE
+1.03%
1 YEAR PERFORMANCE
+47.46%
Ollie's Bargain Outlet Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $111.59 | $110.88 (-0.64%) | $111.59 | $103.99 | 2.85 M | $6.80 B |
| 05/22/2025 | $115.95 | $114.30 (-1.42%) | $116.59 | $114.19 | 842.40 K | $7.01 B |
| 05/21/2025 | $115.03 | $116.34 (1.14%) | $116.44 | $113.14 | 1.11 M | $7.14 B |
| 05/20/2025 | $120.53 | $116.88 (-3.03%) | $122.15 | $116.59 | 1.68 M | $7.17 B |
| 05/19/2025 | $117.04 | $120.75 (3.17%) | $121.11 | $117.04 | 1.40 M | $7.41 B |
| 05/16/2025 | $113.96 | $118.86 (4.3%) | $119.61 | $113.96 | 1.61 M | $7.29 B |
| 05/15/2025 | $113.19 | $113.87 (0.6%) | $113.89 | $110.46 | 891.25 K | $6.98 B |
| 05/14/2025 | $113.63 | $113.58 (-0.04%) | $114.59 | $112.16 | 930.00 K | $6.97 B |
| 05/13/2025 | $114.16 | $113.94 (-0.19%) | $117.06 | $113.33 | 1.07 M | $6.99 B |
| 05/12/2025 | $111.84 | $113.91 (1.85%) | $113.96 | $110.40 | 1.82 M | $6.99 B |
| 05/09/2025 | $108.78 | $106.17 (-2.4%) | $108.78 | $105.63 | 812.80 K | $6.51 B |
| 05/08/2025 | $110.99 | $108.94 (-1.85%) | $112.24 | $108.80 | 949.90 K | $6.68 B |
| 05/07/2025 | $109.84 | $110.43 (0.54%) | $112.49 | $109.84 | 786.31 K | $6.77 B |
| 05/06/2025 | $109.29 | $109.45 (0.15%) | $110.96 | $108.66 | 908.52 K | $6.71 B |
| 05/05/2025 | $110.15 | $110.96 (0.74%) | $112.65 | $109.70 | 957.52 K | $6.81 B |
| 05/02/2025 | $107.57 | $110.88 (3.08%) | $111.51 | $107.12 | 1.01 M | $6.80 B |
| 05/01/2025 | $106.17 | $106.46 (0.27%) | $107.27 | $104.73 | 1.26 M | $6.53 B |
| 04/30/2025 | $105.31 | $106.11 (0.76%) | $106.24 | $102.58 | 1.06 M | $6.51 B |
| 04/29/2025 | $106.20 | $105.50 (-0.66%) | $108.34 | $103.17 | 980.90 K | $6.47 B |
| 04/28/2025 | $107.52 | $107.54 (0.02%) | $108.88 | $105.68 | 900.30 K | $6.60 B |
| 04/25/2025 | $105.50 | $107.31 (1.72%) | $107.43 | $104.65 | 969.20 K | $6.58 B |
| 04/24/2025 | $110.94 | $105.44 (-4.96%) | $111.04 | $105.33 | 1.43 M | $6.47 B |
| 04/23/2025 | $112.22 | $110.94 (-1.14%) | $114.86 | $110.41 | 1.01 M | $6.80 B |
| 04/22/2025 | $108.17 | $109.74 (1.45%) | $111.52 | $106.88 | 1.76 M | $6.73 B |
| 04/21/2025 | $111.79 | $106.50 (-4.73%) | $111.80 | $100.96 | 2.34 M | $6.53 B |
| 04/17/2025 | $109.89 | $111.95 (1.87%) | $112.95 | $109.83 | 1.12 M | $6.87 B |
| 04/16/2025 | $113.81 | $109.97 (-3.37%) | $114.53 | $109.01 | 1.23 M | $6.75 B |
| 04/15/2025 | $115.66 | $114.48 (-1.02%) | $116.16 | $114.37 | 780.84 K | $7.02 B |
| 04/14/2025 | $117.13 | $115.66 (-1.26%) | $117.45 | $112.64 | 1.28 M | $7.09 B |
| 04/11/2025 | $112.84 | $114.42 (1.4%) | $114.95 | $108.69 | 1.38 M | $7.02 B |
| 04/10/2025 | $109.00 | $113.25 (3.9%) | $115.86 | $105.59 | 1.99 M | $6.95 B |
| 04/09/2025 | $101.32 | $110.03 (8.6%) | $112.48 | $100.94 | 2.25 M | $6.75 B |
| 04/08/2025 | $111.15 | $103.49 (-6.89%) | $111.92 | $102.83 | 1.61 M | $6.35 B |
| 04/07/2025 | $107.17 | $108.07 (0.84%) | $114.89 | $104.60 | 2.65 M | $6.63 B |
| 04/04/2025 | $112.89 | $113.29 (0.35%) | $118.24 | $111.73 | 1.97 M | $6.95 B |
| 04/03/2025 | $112.94 | $117.46 (4%) | $118.58 | $112.00 | 1.57 M | $7.20 B |
| 04/02/2025 | $113.82 | $118.20 (3.85%) | $119.76 | $113.82 | 1.72 M | $7.25 B |
| 04/01/2025 | $115.74 | $114.55 (-1.03%) | $116.55 | $113.59 | 1.56 M | $7.03 B |
| 03/31/2025 | $110.85 | $116.36 (4.97%) | $116.79 | $110.16 | 1.18 M | $7.14 B |
| 03/28/2025 | $113.03 | $113.24 (0.19%) | $113.56 | $110.16 | 923.42 K | $6.95 B |
| 03/27/2025 | $108.17 | $113.07 (4.53%) | $114.28 | $107.76 | 1.30 M | $6.94 B |
| 03/26/2025 | $106.72 | $108.17 (1.36%) | $108.74 | $105.87 | 867.81 K | $6.63 B |
| 03/25/2025 | $108.24 | $106.37 (-1.73%) | $109.80 | $105.70 | 1.13 M | $6.52 B |
| 03/24/2025 | $107.40 | $108.22 (0.76%) | $109.52 | $107.00 | 1.01 M | $6.64 B |
| 03/21/2025 | $104.60 | $106.88 (2.18%) | $108.37 | $102.19 | 1.16 M | $6.56 B |
| 03/20/2025 | $106.22 | $105.22 (-0.94%) | $109.80 | $104.92 | 1.37 M | $6.45 B |
| 03/19/2025 | $106.46 | $107.94 (1.39%) | $111.71 | $103.01 | 3.53 M | $6.62 B |
| 03/18/2025 | $102.70 | $99.06 (-3.54%) | $103.04 | $99.02 | 1.61 M | $6.08 B |
| 03/17/2025 | $101.92 | $103.32 (1.37%) | $103.68 | $100.12 | 1.48 M | $6.34 B |
| 03/14/2025 | $101.92 | $102.49 (0.56%) | $102.70 | $99.30 | 810.90 K | $6.29 B |
| 03/13/2025 | $102.44 | $101.24 (-1.17%) | $102.57 | $99.86 | 1.01 M | $6.21 B |
| 03/12/2025 | $102.34 | $102.35 (0.01%) | $103.00 | $99.28 | 1.22 M | $6.28 B |
| 03/11/2025 | $98.33 | $101.08 (2.8%) | $101.68 | $97.04 | 1.25 M | $6.20 B |
| 03/10/2025 | $102.41 | $98.77 (-3.55%) | $102.87 | $98.51 | 1.26 M | $6.06 B |
| 03/07/2025 | $104.11 | $103.03 (-1.04%) | $104.66 | $97.40 | 1.46 M | $6.32 B |
| 03/06/2025 | $103.94 | $105.25 (1.26%) | $107.51 | $103.94 | 1.09 M | $6.45 B |
| 03/05/2025 | $103.47 | $105.38 (1.85%) | $105.50 | $101.84 | 808.60 K | $6.46 B |
| 03/04/2025 | $102.10 | $103.39 (1.26%) | $105.36 | $100.71 | 1.22 M | $6.34 B |
| 03/03/2025 | $104.98 | $103.63 (-1.29%) | $106.36 | $102.90 | 1.58 M | $6.36 B |
| 02/28/2025 | $99.66 | $103.51 (3.86%) | $104.48 | $99.66 | 1.27 M | $6.35 B |
| 02/27/2025 | $100.98 | $99.14 (-1.82%) | $101.63 | $97.97 | 828.30 K | $6.08 B |
| 02/26/2025 | $99.79 | $100.89 (1.1%) | $102.70 | $99.42 | 1.26 M | $6.19 B |
| 02/25/2025 | $96.93 | $99.00 (2.14%) | $99.18 | $96.20 | 1.09 M | $6.07 B |
| 02/24/2025 | $96.48 | $96.27 (-0.22%) | $97.34 | $94.88 | 976.90 K | $5.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
