NASDAQ : OLLI
Ollie's Bargain Outlet Holdings, Inc. — Price history
Consumer Staples · Discount Stores · United States
Last price 90.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ollie's Bargain Outlet Holdings, Inc. (OLLI) closed at 88.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 90.88 | 92.05 | 88.31 | 88.94 | 1,358,251 | -1.46% |
| 2026-10-30 | 93.15 | 93.89 | 89.88 | 90.26 | 1,250,386 | -2.34% |
| 2026-10-29 | 87.28 | 93.64 | 86.62 | 92.42 | 2,028,532 | +7.17% |
| 2026-10-28 | 83.92 | 86.74 | 83.511 | 86.24 | 1,236,327 | +1.79% |
| 2026-10-27 | 85 | 86.58 | 84.21 | 84.72 | 1,358,763 | +0.57% |
| 2026-10-26 | 87.72 | 88.005 | 83.645 | 84.24 | 2,092,674 | -3.97% |
| 2026-10-23 | 91.36 | 91.6 | 87.03 | 87.72 | 1,627,821 | -5.30% |
| 2026-10-22 | 91.16 | 93.685 | 89.85 | 92.63 | 1,474,656 | +0.84% |
| 2026-10-21 | 92.615 | 92.86 | 90.895 | 91.86 | 973,775 | -0.87% |
| 2026-10-20 | 93.77 | 94.72 | 92.525 | 92.67 | 1,695,990 | -1.01% |
| 2026-10-19 | 92.65 | 94.44 | 92.43 | 93.62 | 1,643,032 | +0.47% |
| 2026-10-16 | 95.6 | 95.6 | 92.85 | 93.18 | 1,663,946 | -2.49% |
| 2026-10-15 | 94.05 | 95.77 | 93.263 | 95.555 | 2,370,927 | +2.61% |
| 2026-10-14 | 88.43 | 93.225 | 88.09 | 93.12 | 2,148,395 | +5.42% |
| 2026-10-13 | 89.825 | 93.88 | 87.83 | 88.33 | 1,855,523 | +2.19% |
| 2026-10-12 | 84.89 | 87.995 | 83.575 | 86.44 | 1,683,900 | +1.30% |
| 2026-10-09 | 86.3 | 86.905 | 83.97 | 85.33 | 1,426,469 | -1.59% |
| 2026-10-08 | 86.13 | 87.77 | 85.36 | 86.71 | 1,533,598 | +0.67% |
| 2026-10-07 | 87.75 | 88.2 | 85.85 | 86.13 | 1,684,720 | -1.85% |
| 2026-10-06 | 86.5 | 88.21 | 86.16 | 87.75 | 1,662,559 | +1.04% |
| 2026-10-05 | 88.83 | 89.39 | 86.74 | 86.85 | 1,624,705 | -1.37% |
| 2026-10-02 | 88.66 | 88.77 | 86.81 | 88.055 | 1,683,249 | +0.16% |
| 2026-10-01 | 86.62 | 88.71 | 85.24 | 87.91 | 1,507,988 | +2.64% |
| 2026-09-30 | 86.84 | 87.23 | 85.06 | 85.65 | 1,813,542 | -1.30% |
| 2026-09-29 | 85.69 | 86.96 | 85.68 | 86.78 | 1,708,921 | +1.46% |
| 2026-09-28 | 82.99 | 85.85 | 82.95 | 85.53 | 1,729,697 | +1.52% |
| 2026-09-25 | 84.5 | 85.37 | 82.9 | 84.25 | 1,840,416 | -0.23% |
| 2026-09-24 | 82.74 | 85.09 | 82.46 | 84.44 | 2,026,552 | +2.22% |
| 2026-09-23 | 83.03 | 84.38 | 81.87 | 82.61 | 2,451,052 | +0.16% |
| 2026-09-22 | 81.52 | 82.96 | 80.805 | 82.48 | 1,994,489 | +3.48% |
| 2026-09-21 | 77.08 | 80.34 | 76.555 | 79.71 | 1,900,326 | +5.10% |
| 2026-09-18 | 76.83 | 78.35 | 75.61 | 75.84 | 2,180,927 | -0.47% |
| 2026-09-17 | 74.72 | 76.72 | 74.25 | 76.2 | 1,476,408 | +4.06% |
| 2026-09-16 | 73.96 | 77.121 | 73.17 | 73.23 | 1,820,447 | -0.23% |
| 2026-09-15 | 77.02 | 77.445 | 73.3 | 73.4 | 1,621,208 | -4.70% |
| 2026-09-14 | 73.47 | 78.31 | 73.47 | 77.02 | 2,147,662 | +4.70% |
| 2026-09-11 | 73.16 | 73.94 | 71.53 | 73.56 | 1,325,237 | +2.28% |
| 2026-09-10 | 72.16 | 73.67 | 71.28 | 71.92 | 1,271,434 | -0.64% |
| 2026-09-09 | 76.11 | 76.7 | 72.12 | 72.38 | 1,794,165 | -5.85% |
| 2026-09-08 | 76.5 | 77.38 | 75.1 | 76.88 | 1,814,540 | +0.41% |
| 2026-09-04 | 74.29 | 77.675 | 73.25 | 76.565 | 1,944,759 | +3.90% |
| 2026-09-03 | 73.99 | 74.145 | 70.02 | 73.69 | 2,607,875 | -0.24% |
| 2026-09-02 | 76 | 78.69 | 73.02 | 73.87 | 4,832,306 | +2.12% |
| 2026-09-01 | 74.82 | 76.08 | 71.06 | 72.34 | 3,083,429 | -4.08% |
| 2026-08-31 | 72.31 | 75.76 | 71.99 | 75.42 | 2,679,640 | +4.14% |
| 2026-08-28 | 72.23 | 72.81 | 70.16 | 72.42 | 1,495,126 | +1.27% |
| 2026-08-27 | 73.63 | 74.03 | 70.96 | 71.51 | 1,201,090 | -3.72% |
| 2026-08-26 | 74.43 | 74.995 | 73.76 | 74.27 | 1,116,296 | -0.46% |
| 2026-08-25 | 76.45 | 76.995 | 73.87 | 74.61 | 1,311,417 | -2.28% |
| 2026-08-24 | 76.11 | 76.905 | 75.81 | 76.35 | 856,821 | +0.37% |
| 2026-08-21 | 75.12 | 76.57 | 74.08 | 76.07 | 1,356,899 | +1.77% |
| 2026-08-20 | 78.29 | 78.29 | 74.02 | 74.75 | 1,396,985 | -5.84% |
| 2026-08-19 | 75.87 | 79.525 | 75.655 | 79.39 | 1,471,765 | +4.17% |
| 2026-08-18 | 75.2 | 78.12 | 74.595 | 76.21 | 1,226,822 | +1.71% |
| 2026-08-17 | 75.26 | 76.41 | 74.23 | 74.93 | 1,735,068 | -2.04% |
| 2026-08-14 | 76.71 | 77.41 | 75.465 | 76.49 | 1,273,906 | -1.54% |
| 2026-08-13 | 79.15 | 79.2 | 75.91 | 77.69 | 1,384,303 | -0.72% |
| 2026-08-12 | 77.9 | 78.55 | 75.405 | 78.25 | 1,189,912 | -0.58% |
| 2026-08-11 | 79.26 | 80.56 | 78.61 | 78.71 | 791,036 | -0.84% |
| 2026-08-10 | 80.59 | 81 | 79.06 | 79.38 | 1,157,037 | -2.77% |
| 2026-08-07 | 78.28 | 81.8 | 77.89 | 81.64 | 1,143,040 | +4.71% |
| 2026-08-06 | 78.4 | 79.17 | 76.04 | 77.97 | 1,082,009 | -0.55% |
| 2026-08-05 | 77.22 | 79.18 | 76.69 | 78.4 | 1,446,369 | +1.69% |
| 2026-08-04 | 74.43 | 77.37 | 73.85 | 77.1 | 1,207,501 | +3.25% |
| 2026-08-03 | 74.505 | 76.105 | 73.77 | 74.67 | 1,298,947 | +1.63% |
| 2026-07-31 | 73.155 | 74.75 | 72.7 | 73.47 | 1,558,697 | +1.00% |
| 2026-07-30 | 71.81 | 73.3 | 71.11 | 72.74 | 1,523,975 | +1.92% |
| 2026-07-29 | 68.3 | 72.545 | 67.865 | 71.37 | 1,973,246 | +3.48% |
| 2026-07-28 | 67.08 | 70.705 | 67.08 | 68.97 | 1,860,836 | +3.29% |
| 2026-07-27 | 66.41 | 68.765 | 66.41 | 66.77 | 1,222,366 | +0.69% |
| 2026-07-24 | 65.24 | 66.89 | 64.01 | 66.31 | 1,106,999 | +1.64% |
| 2026-07-23 | 66.31 | 66.31 | 64 | 65.24 | 1,284,126 | -1.82% |
| 2026-07-22 | 66.26 | 67.65 | 65.95 | 66.45 | 1,398,599 | +0.68% |
| 2026-07-21 | 66.36 | 67.28 | 65.66 | 66 | 1,321,819 | -2.12% |
| 2026-07-20 | 66.52 | 68.31 | 65.85 | 67.43 | 1,983,370 | +1.38% |
| 2026-07-17 | 67.585 | 69.14 | 66.27 | 66.51 | 1,810,572 | -0.67% |
| 2026-07-16 | 64.99 | 68.45 | 64.91 | 66.96 | 1,968,225 | +2.29% |
| 2026-07-15 | 65.72 | 68.49 | 65.085 | 65.46 | 1,582,598 | -0.73% |
| 2026-07-14 | 65.62 | 66.04 | 64.66 | 65.94 | 1,860,291 | +0.93% |
| 2026-07-13 | 65.075 | 65.97 | 64.25 | 65.33 | 2,127,351 | +0.66% |
| 2026-07-10 | 63.48 | 65.185 | 63.21 | 64.9 | 2,008,959 | +1.85% |
| 2026-07-09 | 61.4 | 64.265 | 60.29 | 63.72 | 4,492,432 | +2.97% |
| 2026-07-08 | 65.56 | 66 | 61.61 | 61.88 | 6,295,525 | -9.04% |
| 2026-07-07 | 69.17 | 70.52 | 67.74 | 68.03 | 3,057,998 | -1.65% |
| 2026-07-06 | 75.49 | 75.51 | 69 | 69.17 | 3,590,289 | -6.79% |
| 2026-07-02 | 77.01 | 77.93 | 73.72 | 74.21 | 1,888,332 | -1.72% |
| 2026-07-01 | 78.37 | 78.37 | 75.11 | 75.51 | 2,112,260 | -1.78% |
| 2026-06-30 | 72.85 | 76.955 | 72.425 | 76.88 | 2,939,788 | +6.29% |
| 2026-06-29 | 71.91 | 74.07 | 71.82 | 72.33 | 2,274,808 | +0.58% |
| 2026-06-26 | 71.16 | 73.35 | 71.04 | 71.91 | 2,674,115 | +0.70% |
| 2026-06-25 | 73.32 | 74.765 | 70.85 | 71.41 | 2,274,786 | -3.62% |
| 2026-06-24 | 73.06 | 74.93 | 73.06 | 74.09 | 2,504,362 | +1.79% |
| 2026-06-23 | 73.53 | 74.79 | 72.5 | 72.79 | 2,339,207 | -0.86% |
| 2026-06-22 | 75.5 | 76.69 | 73.26 | 73.42 | 2,125,334 | -4.54% |
| 2026-06-18 | 77.34 | 78.87 | 75.91 | 76.91 | 2,879,952 | -0.72% |
| 2026-06-17 | 82.02 | 83.58 | 76.9 | 77.47 | 2,547,345 | -5.55% |
| 2026-06-16 | 84.99 | 86.29 | 81.445 | 82.02 | 1,589,250 | -3.51% |
| 2026-06-15 | 83.87 | 88.84 | 83.6 | 85 | 2,279,975 | +2.10% |
| 2026-06-12 | 83.78 | 86.57 | 83.215 | 83.25 | 3,139,682 | -0.48% |
| 2026-06-11 | 77.59 | 84.21 | 77.485 | 83.65 | 1,998,970 | +6.83% |
| 2026-06-10 | 77.88 | 79.165 | 76.96 | 78.3 | 1,641,584 | +0.54% |
| 2026-06-09 | 78.7 | 81.09 | 77.82 | 77.88 | 1,584,612 | -1.04% |
| 2026-06-08 | 77.4 | 79.99 | 76.7 | 78.7 | 1,966,796 | +2.61% |
| 2026-06-05 | 75.49 | 77.82 | 74.99 | 76.7 | 3,379,994 | +2.99% |
| 2026-06-04 | 79.74 | 79.86 | 73.61 | 74.47 | 3,131,926 | -6.61% |
| 2026-06-03 | 78.1 | 82.168 | 77.14 | 79.74 | 3,300,034 | +0.62% |
| 2026-06-02 | 80.47 | 81.37 | 78.82 | 79.25 | 2,891,774 | -1.99% |
| 2026-06-01 | 82.47 | 83.7 | 80.708 | 80.86 | 1,871,842 | -0.94% |
| 2026-05-29 | 81.54 | 83.01 | 80.45 | 81.63 | 1,949,413 | -1.10% |
| 2026-05-28 | 81.94 | 84.94 | 80.325 | 82.54 | 2,165,970 | +5.00% |
| 2026-05-27 | 80.19 | 81.13 | 78.5 | 78.61 | 1,466,649 | -2.49% |
| 2026-05-26 | 81.78 | 82.255 | 78.01 | 80.62 | 1,494,576 | -1.49% |
| 2026-05-22 | 82.5 | 83.1 | 80.71 | 81.84 | 1,975,584 | -1.48% |
| 2026-05-21 | 82.72 | 83.99 | 81.28 | 83.07 | 2,703,560 | +1.00% |
| 2026-05-20 | 79.39 | 82.65 | 77.755 | 82.25 | 1,782,876 | +3.21% |
| 2026-05-19 | 81.91 | 81.91 | 79.22 | 79.69 | 1,364,624 | -2.06% |
| 2026-05-18 | 80.165 | 82.419 | 78.615 | 81.37 | 2,361,116 | +3.67% |
| 2026-05-15 | 79.55 | 80.98 | 77.66 | 78.49 | 1,789,703 | -0.33% |
| 2026-05-14 | 75.13 | 78.88 | 75.13 | 78.75 | 1,717,460 | +6.10% |
| 2026-05-13 | 74.45 | 76.12 | 73.315 | 74.22 | 1,872,540 | -1.28% |