5 DAY PERFORMANCE
+24.14%
1 MONTH PERFORMANCE
+9.33%
3 MONTH PERFORMANCE
-5.53%
6 MONTH PERFORMANCE
-13.44%
YEAR-TO-DATE PERFORMANCE
-3.04%
1 YEAR PERFORMANCE
-2.90%
Ollies Bargain Outlet Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $82.82 | $83.57 (0.91%) | $84.92 | $82.24 | 1.04 M | $5.12 B |
| 05/05/2026 | $82.17 | $81.78 (-0.47%) | $83.22 | $80.80 | 1.16 M | $5.01 B |
| 05/04/2026 | $84.92 | $82.45 (-2.91%) | $86.57 | $82.37 | 1.41 M | $5.05 B |
| 05/01/2026 | $86.51 | $85.61 (-1.04%) | $86.72 | $84.29 | 1.27 M | $5.24 B |
| 04/30/2026 | $85.09 | $86.51 (1.67%) | $87.37 | $84.87 | 1.38 M | $5.30 B |
| 04/29/2026 | $87.65 | $85.40 (-2.57%) | $87.98 | $84.81 | 1.38 M | $5.23 B |
| 04/28/2026 | $92.05 | $88.72 (-3.62%) | $92.93 | $88.19 | 1.23 M | $5.43 B |
| 04/27/2026 | $90.72 | $92.05 (1.47%) | $93.61 | $90.59 | 1.84 M | $5.64 B |
| 04/24/2026 | $88.67 | $90.25 (1.78%) | $90.30 | $87.00 | 1.20 M | $5.53 B |
| 04/23/2026 | $89.24 | $88.25 (-1.11%) | $92.91 | $87.24 | 1.21 M | $5.41 B |
| 04/22/2026 | $88.31 | $89.34 (1.17%) | $90.40 | $87.65 | 1.19 M | $5.47 B |
| 04/21/2026 | $93.68 | $88.14 (-5.91%) | $94.34 | $87.66 | 1.62 M | $5.40 B |
| 04/20/2026 | $95.29 | $93.68 (-1.69%) | $95.46 | $91.94 | 947.94 K | $5.74 B |
| 04/17/2026 | $95.25 | $94.82 (-0.45%) | $95.91 | $93.34 | 1.28 M | $5.81 B |
| 04/16/2026 | $95.44 | $94.54 (-0.94%) | $97.31 | $93.17 | 1.21 M | $5.79 B |
| 04/15/2026 | $94.55 | $95.23 (0.72%) | $96.44 | $94.45 | 1.19 M | $5.83 B |
| 04/14/2026 | $91.79 | $94.25 (2.68%) | $94.76 | $90.80 | 1.64 M | $5.77 B |
| 04/13/2026 | $90.22 | $91.69 (1.63%) | $91.81 | $89.79 | 1.45 M | $5.62 B |
| 04/10/2026 | $92.23 | $89.91 (-2.52%) | $93.01 | $88.48 | 1.67 M | $5.51 B |
| 04/09/2026 | $96.93 | $92.39 (-4.68%) | $97.10 | $92.15 | 1.60 M | $5.66 B |
| 04/08/2026 | $98.59 | $97.31 (-1.3%) | $99.19 | $96.46 | 1.45 M | $5.96 B |
| 04/07/2026 | $97.27 | $96.08 (-1.22%) | $97.48 | $94.85 | 918.20 K | $5.89 B |
| 04/06/2026 | $94.49 | $97.21 (2.88%) | $98.12 | $93.74 | 1.23 M | $5.96 B |
| 04/02/2026 | $92.50 | $95.22 (2.94%) | $95.76 | $91.29 | 1.89 M | $5.83 B |
| 04/01/2026 | $92.93 | $91.24 (-1.82%) | $92.98 | $90.31 | 1.44 M | $5.59 B |
| 03/31/2026 | $90.70 | $92.04 (1.48%) | $94.34 | $90.70 | 1.11 M | $5.64 B |
| 03/30/2026 | $89.93 | $90.34 (0.46%) | $91.70 | $89.24 | 1.54 M | $5.53 B |
| 03/27/2026 | $90.38 | $89.24 (-1.26%) | $90.57 | $88.44 | 1.50 M | $5.47 B |
| 03/26/2026 | $91.01 | $90.52 (-0.54%) | $93.31 | $90.37 | 1.56 M | $5.55 B |
| 03/25/2026 | $94.45 | $91.01 (-3.64%) | $94.45 | $90.60 | 2.06 M | $5.58 B |
| 03/24/2026 | $93.79 | $93.26 (-0.57%) | $95.92 | $92.68 | 1.51 M | $5.71 B |
| 03/23/2026 | $100.92 | $94.45 (-6.41%) | $100.92 | $94.05 | 2.62 M | $5.79 B |
| 03/20/2026 | $101.29 | $98.96 (-2.3%) | $101.29 | $98.64 | 1.74 M | $6.06 B |
| 03/19/2026 | $100.15 | $101.74 (1.59%) | $102.06 | $99.08 | 1.39 M | $6.23 B |
| 03/18/2026 | $103.52 | $100.70 (-2.72%) | $103.68 | $100.49 | 1.12 M | $6.17 B |
| 03/17/2026 | $106.23 | $104.09 (-2.01%) | $107.37 | $103.48 | 1.26 M | $6.38 B |
| 03/16/2026 | $109.59 | $106.64 (-2.69%) | $110.00 | $106.35 | 2.19 M | $6.53 B |
| 03/13/2026 | $107.71 | $109.25 (1.43%) | $111.56 | $105.54 | 2.07 M | $6.69 B |
| 03/12/2026 | $105.77 | $104.87 (-0.85%) | $112.00 | $104.54 | 3.04 M | $6.42 B |
| 03/11/2026 | $106.67 | $103.37 (-3.09%) | $107.78 | $103.05 | 1.69 M | $6.33 B |
| 03/10/2026 | $105.70 | $106.67 (0.92%) | $110.19 | $103.15 | 1.47 M | $6.53 B |
| 03/09/2026 | $107.66 | $106.28 (-1.28%) | $107.66 | $103.13 | 1.22 M | $6.51 B |
| 03/06/2026 | $107.76 | $108.92 (1.08%) | $109.20 | $105.86 | 782.50 K | $6.68 B |
| 03/05/2026 | $107.98 | $109.23 (1.16%) | $109.63 | $106.84 | 989.70 K | $6.70 B |
| 03/04/2026 | $105.25 | $108.79 (3.36%) | $109.09 | $103.94 | 1.05 M | $6.67 B |
| 03/03/2026 | $99.40 | $103.56 (4.19%) | $104.45 | $98.19 | 1.80 M | $6.35 B |
| 03/02/2026 | $104.03 | $101.45 (-2.48%) | $104.16 | $101.40 | 1.74 M | $6.22 B |
| 02/27/2026 | $106.43 | $107.10 (0.63%) | $107.26 | $105.11 | 1.03 M | $6.57 B |
| 02/26/2026 | $107.45 | $107.88 (0.4%) | $109.06 | $107.29 | 781.35 K | $6.62 B |
| 02/25/2026 | $107.40 | $106.40 (-0.93%) | $107.93 | $106.15 | 785.80 K | $6.53 B |
| 02/24/2026 | $106.67 | $107.82 (1.08%) | $109.59 | $106.55 | 849.82 K | $6.61 B |
| 02/23/2026 | $106.95 | $107.22 (0.25%) | $107.45 | $104.18 | 1.34 M | $6.58 B |
| 02/20/2026 | $109.17 | $108.71 (-0.42%) | $111.37 | $107.49 | 1.22 M | $6.67 B |
| 02/19/2026 | $110.45 | $109.50 (-0.86%) | $112.78 | $109.42 | 712.12 K | $6.72 B |
| 02/18/2026 | $111.84 | $110.76 (-0.97%) | $113.23 | $110.19 | 779.70 K | $6.79 B |
| 02/17/2026 | $114.68 | $111.74 (-2.56%) | $115.08 | $110.10 | 692.60 K | $6.85 B |
| 02/13/2026 | $115.72 | $113.70 (-1.75%) | $116.34 | $113.15 | 810.30 K | $6.98 B |
| 02/12/2026 | $114.85 | $115.09 (0.21%) | $117.01 | $114.10 | 738.50 K | $7.06 B |
| 02/11/2026 | $112.94 | $113.75 (0.72%) | $113.98 | $112.47 | 511.73 K | $6.98 B |
| 02/10/2026 | $111.94 | $112.97 (0.92%) | $114.63 | $111.80 | 634.12 K | $6.93 B |
| 02/09/2026 | $112.06 | $112.54 (0.43%) | $113.08 | $110.91 | 576.52 K | $6.90 B |
| 02/06/2026 | $107.20 | $112.50 (4.94%) | $113.73 | $107.20 | 989.72 K | $6.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
