MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OLLI — Ollie's Bargain Outlet Holdings, Inc. Common Stock
NasdaqOllie's Bargain Outlet Holdings, Inc. Common Stock
$86.13
-1.62(-1.85%)
- O
- 87.75
- H
- 88.20
- L
- 85.85
- V
- 1.69M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$86.13
Period Return-19.74%
Period High$141.74
Period Low$60.29
Avg Daily Volume1.41M
Total Trading Days365
OLLI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $87.75 | $88.20 | $85.85 | $86.13 | $-1.62 | -1.85% | 1,687,206 | $86.76 | $85.85 $88.20 |
| Oct 6, 2026 | $86.50 | $88.21 | $86.16 | $87.75 | +$0.90 | +1.04% | 1,662,559 | $87.20 | $86.16 $88.21 |
| Oct 5, 2026 | $88.83 | $89.39 | $86.74 | $86.85 | $-1.21 | -1.37% | 1,624,705 | $87.48 | $86.74 $89.39 |
| Oct 2, 2026 | $88.66 | $88.77 | $86.81 | $88.06 | +$0.15 | +0.16% | 1,683,249 | $87.99 | $86.81 $88.77 |
| Oct 1, 2026 | $86.62 | $88.71 | $85.24 | $87.91 | +$2.26 | +2.64% | 1,507,988 | $87.69 | $85.24 $88.71 |
| Sep 30, 2026 | $86.84 | $87.23 | $85.06 | $85.65 | $-1.13 | -1.30% | 1,813,542 | $85.72 | $85.06 $87.23 |
| Sep 29, 2026 | $85.69 | $86.96 | $85.68 | $86.78 | +$1.25 | +1.46% | 1,708,921 | $86.53 | $85.68 $86.96 |
| Sep 28, 2026 | $82.99 | $85.85 | $82.95 | $85.53 | +$1.28 | +1.52% | 1,729,697 | $85.19 | $82.95 $85.85 |
| Sep 25, 2026 | $84.50 | $85.37 | $82.90 | $84.25 | $-0.19 | -0.23% | 1,840,417 | $84.40 | $82.90 $85.37 |
| Sep 24, 2026 | $82.74 | $85.09 | $82.46 | $84.44 | +$1.83 | +2.22% | 2,026,553 | $84.32 | $82.46 $85.09 |
| Sep 23, 2026 | $83.03 | $84.38 | $81.87 | $82.61 | +$0.13 | +0.16% | 2,451,053 | $82.97 | $81.87 $84.38 |
| Sep 22, 2026 | $81.52 | $82.96 | $80.81 | $82.48 | +$2.77 | +3.48% | 1,994,490 | $82.27 | $80.81 $82.96 |
| Sep 21, 2026 | $77.08 | $80.34 | $76.56 | $79.71 | +$3.87 | +5.10% | 1,900,327 | $79.73 | $76.56 $80.34 |
| Sep 18, 2026 | $76.83 | $78.35 | $75.61 | $75.84 | $-0.36 | -0.47% | 2,180,928 | $76.55 | $75.61 $78.35 |
| Sep 17, 2026 | $74.72 | $76.72 | $74.25 | $76.20 | +$2.97 | +4.06% | 1,476,409 | $75.84 | $74.25 $76.72 |
| Sep 16, 2026 | $73.96 | $77.12 | $73.17 | $73.23 | $-0.17 | -0.23% | 1,820,448 | $74.75 | $73.17 $77.12 |
| Sep 15, 2026 | $77.02 | $77.45 | $73.30 | $73.40 | $-3.62 | -4.70% | 1,619,661 | $74.47 | $73.30 $77.45 |
| Sep 14, 2026 | $73.47 | $78.31 | $73.47 | $77.02 | +$3.46 | +4.70% | 2,147,603 | $77.12 | $73.47 $78.31 |
| Sep 11, 2026 | $73.16 | $73.94 | $71.53 | $73.56 | +$1.64 | +2.28% | 1,325,237 | $73.25 | $71.53 $73.94 |
| Sep 10, 2026 | $72.16 | $73.67 | $71.28 | $71.92 | $-0.46 | -0.64% | 1,271,435 | $72.24 | $71.28 $73.67 |
| Sep 9, 2026 | $76.11 | $76.70 | $72.12 | $72.38 | $-4.50 | -5.85% | 1,794,166 | $72.92 | $72.12 $76.70 |
| Sep 8, 2026 | $76.50 | $77.38 | $75.10 | $76.88 | +$0.32 | +0.41% | 1,814,540 | $76.57 | $75.10 $77.38 |
| Sep 4, 2026 | $74.29 | $77.68 | $73.25 | $76.57 | +$2.88 | +3.90% | 1,944,759 | $76.44 | $73.25 $77.68 |
| Sep 3, 2026 | $73.99 | $74.15 | $70.02 | $73.69 | $-0.18 | -0.24% | 2,607,876 | $72.78 | $70.02 $74.15 |
| Sep 2, 2026 | $76.00 | $78.69 | $73.02 | $73.87 | +$1.53 | +2.12% | 4,831,510 | $75.25 | $73.02 $78.69 |
| Sep 1, 2026 | $74.82 | $76.08 | $71.06 | $72.34 | $-3.08 | -4.08% | 3,083,430 | $73.10 | $71.06 $76.08 |
| Aug 31, 2026 | $72.31 | $75.76 | $71.99 | $75.42 | +$3.00 | +4.14% | 2,679,651 | $74.86 | $71.99 $75.76 |
| Aug 28, 2026 | $72.23 | $72.81 | $70.16 | $72.42 | +$0.91 | +1.27% | 1,495,127 | $71.84 | $70.16 $72.81 |
| Aug 27, 2026 | $73.63 | $74.03 | $70.96 | $71.51 | $-2.76 | -3.72% | 1,201,091 | $71.80 | $70.96 $74.03 |
| Aug 26, 2026 | $74.43 | $75.00 | $73.76 | $74.27 | $-0.34 | -0.46% | 1,116,297 | $74.34 | $73.76 $75.00 |