Ollie's Bargain Outlet Holdings, Inc. - Common Stock (OLLI)

103.03Last Price

-2.22 (-2.11%)Change

Ollie's Bargain Outlet is a retail company that specializes in offering a wide range of discounted merchandise, including closeout, surplus, and excess inventory items across various categories such as home goods, food, health and beauty products, and seasonal items. The company operates a chain of stores, where customers can find brand-name products at reduced prices, making it a popular destination for bargain hunters. Ollie's focuses on providing a fun shopping experience while maintaining a commitment to value, enabling shoppers to discover unique deals and savings on everyday items.

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	104.11	104.66	97.40	103.03	1,464,156	103.03
3/06/2025	103.94	107.51	103.94	105.25	1,086,663	105.25
3/05/2025	103.47	105.50	101.84	105.38	808,086	105.38
3/04/2025	102.10	105.36	100.71	103.39	1,215,978	103.39
3/03/2025	104.98	106.36	102.90	103.63	1,582,711	103.63
2/28/2025	99.66	104.47	99.66	103.51	1,268,324	103.51
2/27/2025	100.98	101.63	97.97	99.14	827,805	99.14
2/26/2025	99.79	102.70	99.42	100.89	1,260,704	100.89
2/25/2025	96.93	99.18	96.20	99.00	1,085,308	99.00
2/24/2025	96.48	97.34	94.88	96.27	976,872	96.27
2/21/2025	102.97	102.97	95.01	96.78	1,354,623	96.78
2/20/2025	105.72	106.23	102.08	102.51	668,929	102.51
2/19/2025	108.56	108.83	105.57	106.38	620,580	106.38
2/18/2025	108.51	109.62	106.89	109.28	839,654	109.28
2/14/2025	107.09	109.04	106.03	108.35	1,015,046	108.35
2/13/2025	102.55	106.83	102.43	106.71	713,869	106.71
2/12/2025	102.22	104.09	102.05	102.47	693,576	102.47
2/11/2025	103.11	105.25	102.58	103.41	747,678	103.41
2/10/2025	104.98	105.00	101.60	103.25	1,004,184	103.25
2/07/2025	107.17	107.17	101.95	104.71	869,346	104.71
2/06/2025	107.57	108.43	105.76	107.90	473,443	107.90
2/05/2025	105.94	107.45	105.48	107.18	590,932	107.18
2/04/2025	105.70	108.06	105.07	105.47	932,531	105.47
2/03/2025	107.73	110.48	107.22	107.63	961,737	107.63
1/31/2025	113.00	114.44	110.73	111.51	531,657	111.51
1/30/2025	113.27	115.33	112.86	112.89	672,082	112.89
1/29/2025	114.18	114.64	111.89	112.59	435,917	112.59
1/28/2025	112.57	115.42	112.03	113.85	547,836	113.85
1/27/2025	112.62	113.14	110.25	113.05	655,285	113.05
1/24/2025	112.07	114.10	112.07	112.91	528,662	112.91
1/23/2025	110.64	112.00	109.81	111.96	881,833	111.96
1/22/2025	112.57	113.69	110.40	111.27	1,047,328	111.27
1/21/2025	108.13	113.76	108.08	113.66	1,546,517	113.66
1/17/2025	104.85	107.16	104.29	106.86	1,397,592	106.86
1/16/2025	100.96	105.35	100.90	104.48	1,781,154	104.48
1/15/2025	100.94	101.79	96.52	97.00	1,470,673	97.00
1/14/2025	101.44	101.60	98.36	99.63	965,330	99.63
1/13/2025	105.50	106.20	100.93	101.25	1,666,871	101.25
1/10/2025	102.62	107.53	102.62	106.36	1,141,961	106.36
1/08/2025	103.30	104.85	102.38	104.45	739,930	104.45
1/07/2025	106.26	106.64	103.17	103.50	1,146,078	103.50
1/06/2025	106.61	107.25	105.37	106.17	1,074,919	106.17
1/03/2025	108.52	108.96	106.17	106.63	1,047,237	106.63
1/02/2025	110.12	111.92	107.86	108.27	1,165,499	108.27
12/31/2024	110.51	0.00	110.51	109.73	0	109.73
12/30/2024	115.32	115.77	110.39	110.51	1,515,990	110.51
12/27/2024	119.08	119.42	116.66	117.60	733,770	117.60
12/26/2024	118.50	120.01	118.20	119.80	669,067	119.80
12/24/2024	117.74	118.94	116.41	118.86	386,444	118.86
12/23/2024	117.71	118.25	116.22	117.57	654,254	117.57
12/20/2024	117.17	120.03	116.35	117.91	1,985,602	117.91
12/19/2024	114.68	118.95	113.65	117.89	1,189,863	117.89
12/18/2024	118.16	118.47	114.00	114.49	1,489,570	114.49
12/17/2024	114.29	116.63	113.73	114.94	1,325,888	114.94
12/16/2024	113.00	116.17	112.09	114.38	1,117,855	114.38
12/13/2024	111.38	113.52	110.98	112.77	1,719,538	112.77
12/12/2024	113.27	113.61	110.51	111.19	1,317,149	111.19
12/11/2024	112.91	115.98	112.35	113.50	1,841,078	113.50
12/10/2024	109.25	113.76	106.90	111.02	3,750,401	111.02