-
5 DAY PERFORMANCE
-1.27% -
1 MONTH PERFORMANCE
-1.12% -
3 MONTH PERFORMANCE
-6.76% -
6 MONTH PERFORMANCE
+22.85% -
YEAR-TO-DATE PERFORMANCE
+19.59% -
1 YEAR PERFORMANCE
+16.05%
Ollie's Bargain Outlet Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $88.65 | $90.75 (2.37%) | $91.52 | $87.65 | 930,361 | $5.56 B |
| 11/20/2024 | $89.10 | $87.56 (-1.73%) | $89.36 | $86.88 | 937,800 | $5.37 B |
| 11/19/2024 | $89.70 | $89.40 (-0.33%) | $90.60 | $88.22 | 964,128 | $5.48 B |
| 11/18/2024 | $91.83 | $90.24 (-1.73%) | $92.07 | $89.86 | 808,600 | $5.53 B |
| 11/15/2024 | $92.06 | $91.93 (-0.14%) | $93.26 | $91.57 | 753,000 | $5.64 B |
| 11/14/2024 | $92.40 | $92.53 (0.14%) | $93.57 | $91.17 | 724,213 | $5.67 B |
| 11/13/2024 | $92.83 | $92.15 (-0.73%) | $94.95 | $91.16 | 990,900 | $5.65 B |
| 11/12/2024 | $97.46 | $92.21 (-5.39%) | $97.60 | $91.62 | 1.62 M | $5.65 B |
| 11/11/2024 | $99.58 | $98.10 (-1.49%) | $99.58 | $97.53 | 963,684 | $6.01 B |
| 11/08/2024 | $99.09 | $99.00 (-0.09%) | $100.01 | $98.03 | 943,866 | $6.07 B |
| 11/07/2024 | $95.77 | $99.23 (3.61%) | $101.12 | $95.77 | 1.22 M | $6.08 B |
| 11/06/2024 | $96.02 | $95.73 (-0.3%) | $96.91 | $94.24 | 1.41 M | $5.87 B |
| 11/05/2024 | $95.63 | $94.84 (-0.83%) | $96.61 | $94.08 | 950,300 | $5.81 B |
| 11/04/2024 | $93.01 | $95.50 (2.68%) | $95.56 | $93.01 | 1.07 M | $5.86 B |
| 11/01/2024 | $92.45 | $92.98 (0.57%) | $93.88 | $91.96 | 766,234 | $5.70 B |
| 10/31/2024 | $90.81 | $91.83 (1.12%) | $92.72 | $90.71 | 927,000 | $5.63 B |
| 10/30/2024 | $89.70 | $90.90 (1.34%) | $91.67 | $89.58 | 796,500 | $5.57 B |
| 10/29/2024 | $89.50 | $90.06 (0.63%) | $90.24 | $88.60 | 914,700 | $5.52 B |
| 10/28/2024 | $90.85 | $89.59 (-1.39%) | $91.27 | $89.59 | 1.03 M | $5.49 B |
| 10/25/2024 | $91.72 | $90.71 (-1.1%) | $92.23 | $90.32 | 837,500 | $5.56 B |
| 10/24/2024 | $90.79 | $90.75 (-0.04%) | $91.54 | $89.18 | 1.16 M | $5.56 B |
| 10/23/2024 | $91.00 | $90.79 (-0.23%) | $91.58 | $90.15 | 794,120 | $5.57 B |
| 10/22/2024 | $92.88 | $91.79 (-1.17%) | $92.88 | $91.12 | 1.08 M | $5.63 B |
| 10/21/2024 | $94.75 | $93.10 (-1.74%) | $95.18 | $92.26 | 927,028 | $5.71 B |
| 10/18/2024 | $94.53 | $94.71 (0.19%) | $95.96 | $94.01 | 891,900 | $5.81 B |
| 10/17/2024 | $96.59 | $94.38 (-2.29%) | $96.67 | $94.21 | 803,512 | $5.79 B |
| 10/16/2024 | $95.20 | $95.96 (0.8%) | $96.49 | $94.43 | 678,254 | $5.88 B |
| 10/15/2024 | $94.77 | $94.68 (-0.09%) | $96.67 | $93.98 | 725,300 | $5.81 B |
| 10/14/2024 | $96.27 | $94.65 (-1.68%) | $96.60 | $92.98 | 1.19 M | $5.80 B |
| 10/11/2024 | $95.40 | $96.09 (0.72%) | $97.91 | $94.88 | 846,913 | $5.89 B |
| 10/10/2024 | $94.11 | $95.22 (1.18%) | $95.33 | $92.91 | 1.35 M | $5.84 B |
| 10/09/2024 | $94.31 | $94.30 (-0.01%) | $94.38 | $92.25 | 1.60 M | $5.78 B |
| 10/08/2024 | $93.21 | $94.48 (1.36%) | $94.68 | $92.53 | 666,318 | $5.79 B |
| 10/07/2024 | $96.62 | $93.21 (-3.53%) | $96.89 | $92.43 | 1.30 M | $5.71 B |
| 10/04/2024 | $97.22 | $97.39 (0.17%) | $99.27 | $96.92 | 647,900 | $5.97 B |
| 10/03/2024 | $95.48 | $95.92 (0.46%) | $96.50 | $93.82 | 818,426 | $5.88 B |
| 10/02/2024 | $95.15 | $96.08 (0.98%) | $96.18 | $94.55 | 706,609 | $5.89 B |
| 10/01/2024 | $97.02 | $95.50 (-1.57%) | $97.81 | $95.35 | 806,528 | $5.86 B |
| 09/30/2024 | $98.00 | $97.20 (-0.82%) | $99.36 | $96.56 | 837,400 | $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 |