Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Olo Inc Cl A (NY: OLO )

4.640 -0.070 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 4.710 4.730 4.570 4.640 1,555,841 -0.07(-1.49%)
May 22, 2024 4.630 4.745 4.630 4.710 926,336 +0.03(+0.64%)
May 21, 2024 4.760 4.790 4.630 4.680 851,369 -0.11(-2.30%)
May 20, 2024 4.880 4.880 4.730 4.790 753,973 -0.09(-1.84%)
May 17, 2024 4.950 4.955 4.845 4.880 728,404 -0.06(-1.21%)
May 16, 2024 4.730 4.970 4.730 4.940 1,254,787 +0.16(+3.35%)
May 15, 2024 4.930 4.940 4.750 4.780 1,035,006 -0.08(-1.65%)
May 14, 2024 4.740 4.930 4.740 4.860 1,311,887 +0.19(+4.07%)
May 13, 2024 4.620 4.720 4.575 4.670 2,520,078 +0.05(+1.08%)
May 10, 2024 4.760 4.795 4.580 4.620 900,291 -0.13(-2.74%)
May 09, 2024 4.720 4.850 4.650 4.750 1,738,659 +0.05(+1.06%)
May 08, 2024 5.150 5.590 4.610 4.700 2,568,554 +0.01(+0.21%)
May 07, 2024 4.870 4.870 4.690 4.690 718,173 -0.18(-3.70%)
May 06, 2024 4.820 4.910 4.800 4.870 897,208 +0.08(+1.67%)
May 03, 2024 4.940 4.970 4.780 4.790 520,040 -0.04(-0.83%)
May 02, 2024 4.990 4.990 4.820 4.830 557,754 -0.09(-1.83%)
May 01, 2024 4.820 5.115 4.820 4.920 1,237,622 +0.12(+2.50%)
Apr 30, 2024 4.880 4.945 4.790 4.800 865,810 -0.13(-2.64%)
Apr 29, 2024 5.030 5.090 4.915 4.930 774,241 -0.07(-1.40%)
Apr 26, 2024 4.890 5.020 4.830 5.000 731,129 +0.16(+3.31%)
Apr 25, 2024 4.830 4.890 4.810 4.840 928,918 -0.07(-1.43%)
Apr 24, 2024 4.910 4.950 4.870 4.910 1,241,123 -0.01(-0.20%)
Apr 23, 2024 4.690 4.940 4.690 4.920 1,326,615 +0.22(+4.68%)
Apr 22, 2024 4.710 4.730 4.650 4.700 908,028 +0.03(+0.64%)
Apr 19, 2024 4.670 4.740 4.640 4.670 624,091 -0.02(-0.43%)
Apr 18, 2024 4.730 4.810 4.680 4.690 851,972 -0.04(-0.85%)
Apr 17, 2024 4.870 4.885 4.720 4.730 598,336 -0.11(-2.27%)
Apr 16, 2024 4.840 4.910 4.800 4.840 814,683 -0.03(-0.62%)
Apr 15, 2024 4.990 5.000 4.840 4.870 721,195 -0.12(-2.40%)
Apr 12, 2024 5.100 5.140 4.950 4.990 681,324 -0.17(-3.29%)
Apr 11, 2024 5.050 5.160 5.025 5.160 1,028,967 +0.11(+2.18%)
Apr 10, 2024 5.080 5.135 4.980 5.050 920,668 -0.21(-3.99%)
Apr 09, 2024 5.210 5.300 5.200 5.260 735,601 +0.05(+0.96%)
Apr 08, 2024 5.180 5.260 5.150 5.210 694,760 +0.07(+1.36%)
Apr 05, 2024 5.110 5.185 5.090 5.140 964,632 -0.01(-0.19%)
Apr 04, 2024 5.270 5.320 5.140 5.150 737,136 -0.04(-0.77%)
Apr 03, 2024 5.180 5.250 5.150 5.190 653,570 -0.04(-0.76%)
Apr 02, 2024 5.280 5.280 5.205 5.230 610,158 -0.14(-2.61%)
Apr 01, 2024 5.510 5.570 5.345 5.370 553,011 -0.12(-2.19%)
Mar 28, 2024 5.290 5.460 5.290 5.490 856,283 +0.20(+3.78%)
Mar 27, 2024 5.310 5.340 5.225 5.290 699,019 +0.05(+0.95%)
Mar 26, 2024 5.310 5.350 5.220 5.240 662,335 -0.02(-0.38%)
Mar 25, 2024 5.200 5.300 5.200 5.260 709,523 +0.06(+1.15%)
Mar 22, 2024 5.500 5.500 5.195 5.200 976,648 -0.30(-5.45%)
Mar 21, 2024 5.610 5.650 5.470 5.500 1,201,734 -0.03(-0.54%)
Mar 20, 2024 5.480 5.555 5.410 5.530 650,209 +0.03(+0.55%)
Mar 19, 2024 5.340 5.520 5.325 5.500 878,136 +0.11(+2.04%)
Mar 18, 2024 5.370 5.440 5.340 5.390 530,791 +0.02(+0.37%)
Mar 15, 2024 5.370 5.420 5.270 5.370 1,213,006 -0.07(-1.29%)
Mar 14, 2024 5.400 5.550 5.390 5.440 1,113,295 +0.03(+0.55%)
Mar 13, 2024 5.510 5.670 5.370 5.410 1,035,555 -0.17(-3.05%)
Mar 12, 2024 5.610 5.670 5.490 5.580 941,744 -0.03(-0.53%)
Mar 11, 2024 5.540 5.705 5.540 5.610 1,063,064 +0.02(+0.36%)
Mar 08, 2024 5.630 5.800 5.580 5.590 896,540 +0.00(+0.00%)
Mar 07, 2024 5.670 5.720 5.560 5.590 729,777 +0.00(+0.00%)
Mar 06, 2024 5.700 5.750 5.520 5.590 1,480,729 -0.02(-0.36%)
Mar 05, 2024 5.950 5.980 5.590 5.610 953,983 -0.43(-7.12%)
Mar 04, 2024 5.940 6.080 5.805 6.040 1,001,623 +0.12(+2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.