-
5 DAY PERFORMANCE
-1.52% -
1 MONTH PERFORMANCE
+8.49% -
3 MONTH PERFORMANCE
-1.24% -
6 MONTH PERFORMANCE
+30.89% -
YEAR-TO-DATE PERFORMANCE
+28.03% -
1 YEAR PERFORMANCE
+25.89%
Ollie's Bargain Outlet Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $98.00 | $97.17 (-0.85%) | $99.36 | $96.56 | 837,372 | $5.96 B |
| 09/27/2024 | $99.29 | $96.98 (-2.33%) | $99.29 | $95.22 | 1.21 M | $5.95 B |
| 09/26/2024 | $101.59 | $98.66 (-2.88%) | $101.79 | $98.17 | 869,400 | $6.05 B |
| 09/25/2024 | $101.78 | $100.76 (-1%) | $102.00 | $100.11 | 553,100 | $6.18 B |
| 09/24/2024 | $101.27 | $102.06 (0.78%) | $102.38 | $100.14 | 931,900 | $6.26 B |
| 09/23/2024 | $99.55 | $101.68 (2.14%) | $102.09 | $98.65 | 1.23 M | $6.23 B |
| 09/20/2024 | $97.86 | $98.99 (1.15%) | $99.18 | $97.03 | 1.22 M | $6.07 B |
| 09/19/2024 | $99.36 | $97.81 (-1.56%) | $99.92 | $96.65 | 745,200 | $6.00 B |
| 09/18/2024 | $98.70 | $98.13 (-0.58%) | $100.24 | $96.80 | 795,622 | $6.02 B |
| 09/17/2024 | $99.56 | $99.00 (-0.56%) | $101.00 | $98.89 | 797,944 | $6.07 B |
| 09/16/2024 | $98.57 | $99.18 (0.62%) | $100.96 | $97.94 | 1.18 M | $6.08 B |
| 09/13/2024 | $99.06 | $98.17 (-0.9%) | $99.29 | $97.08 | 941,540 | $6.02 B |
| 09/12/2024 | $96.87 | $98.16 (1.33%) | $99.26 | $96.19 | 842,781 | $6.02 B |
| 09/11/2024 | $93.28 | $96.35 (3.29%) | $96.83 | $92.66 | 1.20 M | $5.91 B |
| 09/10/2024 | $93.21 | $93.47 (0.28%) | $94.14 | $91.30 | 1.35 M | $5.73 B |
| 09/09/2024 | $87.35 | $92.48 (5.87%) | $92.58 | $87.11 | 1.73 M | $5.67 B |
| 09/06/2024 | $87.93 | $87.31 (-0.71%) | $88.37 | $86.67 | 990,100 | $5.35 B |
| 09/05/2024 | $88.93 | $87.74 (-1.34%) | $88.93 | $87.37 | 1.00 M | $5.38 B |
| 09/04/2024 | $88.41 | $88.75 (0.38%) | $89.54 | $87.27 | 975,500 | $5.44 B |
| 09/03/2024 | $89.58 | $89.01 (-0.64%) | $89.73 | $87.44 | 1.67 M | $5.46 B |
| 08/30/2024 | $87.75 | $89.56 (2.06%) | $90.69 | $86.54 | 2.55 M | $5.49 B |
| 08/29/2024 | $92.06 | $86.90 (-5.61%) | $93.59 | $86.29 | 4.29 M | $5.33 B |
| 08/28/2024 | $94.20 | $94.09 (-0.12%) | $95.41 | $93.63 | 1.73 M | $5.77 B |
| 08/27/2024 | $97.39 | $95.03 (-2.42%) | $97.42 | $94.43 | 1.17 M | $5.83 B |
| 08/26/2024 | $100.63 | $97.70 (-2.91%) | $100.78 | $97.52 | 944,100 | $5.99 B |
| 08/23/2024 | $98.75 | $98.89 (0.14%) | $99.28 | $97.04 | 748,707 | $6.07 B |
| 08/22/2024 | $99.36 | $97.34 (-2.03%) | $99.40 | $97.16 | 471,511 | $5.97 B |
| 08/21/2024 | $98.01 | $99.11 (1.12%) | $99.56 | $96.81 | 736,520 | $6.08 B |
| 08/20/2024 | $97.44 | $96.69 (-0.77%) | $97.80 | $95.88 | 738,100 | $5.93 B |
| 08/19/2024 | $96.21 | $97.37 (1.21%) | $98.36 | $96.21 | 1.10 M | $5.98 B |
| 08/16/2024 | $93.65 | $95.94 (2.45%) | $96.03 | $93.65 | 1.02 M | $5.89 B |
| 08/15/2024 | $89.60 | $94.45 (5.41%) | $94.66 | $89.56 | 2.16 M | $5.80 B |
| 08/14/2024 | $87.84 | $86.23 (-1.83%) | $88.69 | $86.05 | 1.08 M | $5.29 B |
| 08/13/2024 | $88.51 | $87.47 (-1.18%) | $89.90 | $86.15 | 1.14 M | $5.37 B |
| 08/12/2024 | $92.29 | $88.67 (-3.92%) | $92.29 | $87.71 | 1.30 M | $5.44 B |
| 08/09/2024 | $92.40 | $91.86 (-0.58%) | $93.00 | $91.43 | 717,629 | $5.64 B |
| 08/08/2024 | $90.55 | $93.02 (2.73%) | $93.36 | $90.55 | 713,700 | $5.71 B |
| 08/07/2024 | $95.07 | $90.63 (-4.67%) | $95.58 | $90.25 | 975,413 | $5.56 B |
| 08/06/2024 | $94.52 | $94.19 (-0.35%) | $95.05 | $93.33 | 665,421 | $5.78 B |
| 08/05/2024 | $92.22 | $93.70 (1.6%) | $94.80 | $91.25 | 1.07 M | $5.75 B |
| 08/02/2024 | $95.37 | $96.41 (1.09%) | $96.42 | $92.52 | 1.41 M | $5.92 B |
| 08/01/2024 | $98.18 | $97.65 (-0.54%) | $99.04 | $96.21 | 592,905 | $5.99 B |
| 07/31/2024 | $99.96 | $97.64 (-2.32%) | $99.96 | $96.98 | 740,914 | $5.99 B |
| 07/30/2024 | $99.02 | $99.14 (0.12%) | $100.20 | $97.77 | 929,900 | $6.09 B |
| 07/29/2024 | $96.66 | $98.95 (2.37%) | $99.05 | $95.50 | 1.15 M | $6.07 B |
| 07/26/2024 | $97.50 | $96.00 (-1.54%) | $98.01 | $95.66 | 568,500 | $5.89 B |
| 07/25/2024 | $97.18 | $96.39 (-0.81%) | $98.16 | $95.46 | 697,675 | $5.92 B |
| 07/24/2024 | $98.16 | $97.08 (-1.1%) | $99.32 | $96.75 | 860,911 | $5.96 B |
| 07/23/2024 | $98.96 | $99.08 (0.12%) | $99.16 | $97.50 | 777,800 | $6.08 B |
| 07/22/2024 | $101.02 | $98.96 (-2.04%) | $101.66 | $98.75 | 680,985 | $6.07 B |
| 07/19/2024 | $100.29 | $100.55 (0.26%) | $102.03 | $100.26 | 649,335 | $6.17 B |
| 07/18/2024 | $101.84 | $101.03 (-0.8%) | $102.70 | $98.64 | 1.20 M | $6.20 B |
| 07/17/2024 | $102.72 | $101.45 (-1.24%) | $104.47 | $99.99 | 1.06 M | $6.23 B |
| 07/16/2024 | $103.34 | $103.97 (0.61%) | $104.89 | $102.02 | 1.01 M | $6.38 B |
| 07/15/2024 | $101.77 | $103.45 (1.65%) | $104.98 | $101.72 | 1.35 M | $6.35 B |
| 07/12/2024 | $101.93 | $101.76 (-0.17%) | $103.64 | $100.99 | 983,458 | $6.25 B |
| 07/11/2024 | $99.66 | $101.05 (1.39%) | $101.80 | $99.43 | 1.28 M | $6.20 B |
| 07/10/2024 | $98.42 | $98.80 (0.39%) | $99.79 | $97.76 | 907,702 | $6.06 B |
| 07/09/2024 | $100.40 | $98.28 (-2.11%) | $100.40 | $97.84 | 847,283 | $6.03 B |
| 07/08/2024 | $98.49 | $99.86 (1.39%) | $100.88 | $96.42 | 1.79 M | $6.13 B |
| 07/05/2024 | $96.25 | $98.55 (2.39%) | $99.21 | $95.00 | 1.39 M | $6.05 B |
| 07/03/2024 | $97.97 | $96.92 (-1.07%) | $98.80 | $96.80 | 754,553 | $5.95 B |
| 07/02/2024 | $98.56 | $98.32 (-0.24%) | $100.22 | $97.49 | 1.34 M | $6.03 B |
| 07/01/2024 | $98.79 | $98.38 (-0.42%) | $99.36 | $96.96 | 1.22 M | $6.04 B |