Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

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

Olo Inc Cl A (NY: OLO )

5.010 -0.010 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 4.860 4.870 4.740 4.780 1,536,982 -0.06(-1.24%)
Jul 30, 2024 4.680 4.850 4.680 4.840 1,112,764 +0.18(+3.86%)
Jul 29, 2024 4.820 4.860 4.650 4.660 845,343 -0.14(-2.92%)
Jul 26, 2024 4.900 4.900 4.765 4.800 934,627 +0.00(+0.00%)
Jul 25, 2024 4.760 4.910 4.730 4.800 1,319,836 +0.09(+1.91%)
Jul 24, 2024 4.790 4.825 4.705 4.710 784,884 -0.13(-2.69%)
Jul 23, 2024 4.800 4.910 4.770 4.840 728,416 -0.01(-0.21%)
Jul 22, 2024 4.780 4.875 4.725 4.850 1,083,607 +0.08(+1.68%)
Jul 19, 2024 4.800 4.835 4.730 4.770 811,819 -0.03(-0.63%)
Jul 18, 2024 4.880 4.995 4.780 4.800 1,067,431 -0.11(-2.24%)
Jul 17, 2024 4.850 4.910 4.820 4.910 1,408,516 +0.03(+0.61%)
Jul 16, 2024 4.670 4.900 4.670 4.880 980,128 +0.28(+6.09%)
Jul 15, 2024 4.580 4.650 4.525 4.600 769,512 +0.06(+1.32%)
Jul 12, 2024 4.450 4.570 4.450 4.540 883,114 +0.12(+2.71%)
Jul 11, 2024 4.350 4.440 4.320 4.420 1,001,099 +0.17(+4.00%)
Jul 10, 2024 4.270 4.270 4.200 4.250 630,588 -0.02(-0.47%)
Jul 09, 2024 4.320 4.350 4.225 4.270 549,026 -0.08(-1.84%)
Jul 08, 2024 4.320 4.370 4.215 4.350 930,327 +0.06(+1.40%)
Jul 05, 2024 4.260 4.300 4.215 4.290 600,347 +0.01(+0.23%)
Jul 03, 2024 4.280 4.350 4.270 4.280 330,135 -0.02(-0.47%)
Jul 02, 2024 4.330 4.350 4.260 4.300 462,489 -0.02(-0.46%)
Jul 01, 2024 4.420 4.450 4.250 4.320 782,586 -0.10(-2.26%)
Jun 28, 2024 4.410 4.490 4.310 4.420 2,482,243 +0.06(+1.38%)
Jun 27, 2024 4.340 4.405 4.340 4.360 554,103 +0.03(+0.69%)
Jun 26, 2024 4.320 4.370 4.290 4.330 574,548 +0.01(+0.23%)
Jun 25, 2024 4.340 4.380 4.300 4.320 396,914 -0.04(-0.92%)
Jun 24, 2024 4.470 4.495 4.355 4.360 628,083 -0.10(-2.24%)
Jun 21, 2024 4.500 4.500 4.380 4.460 1,212,232 +0.00(+0.00%)
Jun 20, 2024 4.360 4.460 4.340 4.460 537,559 +0.10(+2.29%)
Jun 18, 2024 4.430 4.510 4.360 4.360 692,409 -0.09(-2.02%)
Jun 17, 2024 4.410 4.490 4.400 4.450 804,265 +0.02(+0.45%)
Jun 14, 2024 4.470 4.480 4.400 4.430 605,361 -0.08(-1.77%)
Jun 13, 2024 4.580 4.590 4.430 4.510 840,754 -0.09(-1.96%)
Jun 12, 2024 4.560 4.680 4.550 4.600 1,026,484 +0.18(+4.07%)
Jun 11, 2024 4.430 4.450 4.380 4.420 851,491 -0.08(-1.78%)
Jun 10, 2024 4.370 4.505 4.350 4.500 1,468,838 +0.06(+1.35%)
Jun 07, 2024 4.470 4.530 4.420 4.440 916,718 -0.06(-1.33%)
Jun 06, 2024 4.550 4.595 4.420 4.500 1,117,604 -0.06(-1.32%)
Jun 05, 2024 4.560 4.610 4.510 4.560 621,223 +0.01(+0.22%)
Jun 04, 2024 4.520 4.585 4.510 4.550 864,841 -0.01(-0.22%)
Jun 03, 2024 4.630 4.660 4.495 4.560 1,478,853 -0.02(-0.44%)
May 31, 2024 4.550 4.630 4.520 4.580 941,794 +0.07(+1.55%)
May 30, 2024 4.560 4.590 4.480 4.510 650,301 -0.05(-1.10%)
May 29, 2024 4.550 4.600 4.500 4.560 694,853 -0.08(-1.72%)
May 28, 2024 4.610 4.720 4.570 4.640 1,047,527 +0.03(+0.65%)
May 24, 2024 4.630 4.650 4.560 4.610 1,017,053 -0.03(-0.65%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.