5 DAY PERFORMANCE
+45.13%
1 MONTH PERFORMANCE
+39.71%
3 MONTH PERFORMANCE
+38.19%
6 MONTH PERFORMANCE
+7.40%
YEAR-TO-DATE PERFORMANCE
-3.04%
1 YEAR PERFORMANCE
-22.69%
Ollies Bargain Outlet Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $77.08 | $79.92 (3.68%) | $80.06 | $76.56 | 434.55 K | |
| 09/18/2026 | $76.83 | $75.84 (-1.29%) | $78.35 | $75.61 | 2.18 M | $4.56 B |
| 09/17/2026 | $74.72 | $76.20 (1.98%) | $76.72 | $74.25 | 1.48 M | $4.58 B |
| 09/16/2026 | $73.96 | $73.23 (-0.99%) | $77.12 | $73.17 | 1.82 M | $4.40 B |
| 09/15/2026 | $77.02 | $73.40 (-4.7%) | $77.44 | $73.30 | 1.62 M | $4.41 B |
| 09/14/2026 | $73.47 | $77.02 (4.83%) | $78.31 | $73.47 | 2.15 M | $4.63 B |
| 09/11/2026 | $73.16 | $73.56 (0.55%) | $73.94 | $71.53 | 1.33 M | $4.42 B |
| 09/10/2026 | $72.16 | $71.92 (-0.33%) | $73.67 | $71.28 | 1.27 M | $4.32 B |
| 09/09/2026 | $76.11 | $72.38 (-4.9%) | $76.70 | $72.12 | 1.79 M | $4.35 B |
| 09/08/2026 | $76.50 | $76.88 (0.5%) | $77.38 | $75.10 | 1.81 M | $4.62 B |
| 09/04/2026 | $74.29 | $76.57 (3.07%) | $77.68 | $73.25 | 1.94 M | $4.60 B |
| 09/03/2026 | $73.99 | $73.69 (-0.41%) | $74.15 | $70.02 | 2.61 M | $4.43 B |
| 09/02/2026 | $76.00 | $73.87 (-2.8%) | $78.69 | $73.02 | 4.83 M | $4.44 B |
| 09/01/2026 | $74.82 | $72.34 (-3.31%) | $76.08 | $71.06 | 3.08 M | $4.35 B |
| 08/31/2026 | $72.31 | $75.42 (4.3%) | $75.76 | $71.99 | 2.68 M | $4.53 B |
| 08/28/2026 | $72.23 | $72.42 (0.26%) | $72.81 | $70.16 | 1.50 M | $4.41 B |
| 08/27/2026 | $73.63 | $71.51 (-2.88%) | $74.03 | $70.96 | 1.20 M | $4.35 B |
| 08/26/2026 | $74.43 | $74.27 (-0.21%) | $75.00 | $73.76 | 1.12 M | $4.52 B |
| 08/25/2026 | $76.45 | $74.61 (-2.41%) | $77.00 | $73.87 | 1.31 M | $4.54 B |
| 08/24/2026 | $76.11 | $76.35 (0.32%) | $76.91 | $75.81 | 856.82 K | $4.65 B |
| 08/21/2026 | $75.12 | $76.07 (1.26%) | $76.57 | $74.08 | 1.36 M | $4.63 B |
| 08/20/2026 | $78.29 | $74.75 (-4.52%) | $78.29 | $74.02 | 1.40 M | $4.55 B |
| 08/19/2026 | $75.87 | $79.39 (4.64%) | $79.53 | $75.66 | 1.47 M | $4.83 B |
| 08/18/2026 | $75.20 | $76.21 (1.34%) | $78.12 | $74.60 | 1.23 M | $4.64 B |
| 08/17/2026 | $75.26 | $74.93 (-0.44%) | $76.41 | $74.23 | 1.74 M | $4.56 B |
| 08/14/2026 | $76.71 | $76.49 (-0.29%) | $77.41 | $75.46 | 1.27 M | $4.66 B |
| 08/13/2026 | $79.15 | $77.69 (-1.84%) | $79.20 | $75.91 | 1.38 M | $4.73 B |
| 08/12/2026 | $77.90 | $78.25 (0.45%) | $78.55 | $75.41 | 1.19 M | $4.76 B |
| 08/11/2026 | $79.26 | $78.71 (-0.69%) | $80.56 | $78.61 | 791.04 K | $4.79 B |
| 08/10/2026 | $80.59 | $79.38 (-1.5%) | $81.00 | $79.06 | 1.16 M | $4.83 B |
| 08/07/2026 | $78.28 | $81.64 (4.29%) | $81.80 | $77.89 | 1.14 M | $4.97 B |
| 08/06/2026 | $78.40 | $77.97 (-0.55%) | $79.17 | $76.04 | 1.08 M | $4.75 B |
| 08/05/2026 | $77.22 | $78.40 (1.53%) | $79.18 | $76.69 | 1.45 M | $4.77 B |
| 08/04/2026 | $74.43 | $77.10 (3.59%) | $77.37 | $73.85 | 1.21 M | $4.69 B |
| 08/03/2026 | $74.51 | $74.67 (0.21%) | $76.11 | $73.77 | 1.30 M | $4.55 B |
| 07/31/2026 | $73.16 | $73.47 (0.42%) | $74.75 | $72.70 | 1.56 M | $4.47 B |
| 07/30/2026 | $71.81 | $72.74 (1.3%) | $73.30 | $71.11 | 1.52 M | $4.43 B |
| 07/29/2026 | $68.30 | $71.37 (4.49%) | $72.55 | $67.86 | 1.99 M | $4.35 B |
| 07/28/2026 | $67.08 | $68.97 (2.82%) | $70.71 | $67.08 | 1.86 M | $4.20 B |
| 07/27/2026 | $66.41 | $66.77 (0.54%) | $68.77 | $66.41 | 1.22 M | $4.07 B |
| 07/24/2026 | $65.24 | $66.31 (1.64%) | $66.89 | $64.01 | 1.11 M | $4.04 B |
| 07/23/2026 | $66.31 | $65.24 (-1.61%) | $66.31 | $64.00 | 1.28 M | $3.97 B |
| 07/22/2026 | $66.26 | $66.45 (0.29%) | $67.65 | $65.95 | 1.40 M | $4.05 B |
| 07/21/2026 | $66.36 | $66.00 (-0.54%) | $67.28 | $65.66 | 1.32 M | $4.02 B |
| 07/20/2026 | $66.52 | $67.43 (1.37%) | $68.31 | $65.85 | 1.98 M | $4.11 B |
| 07/17/2026 | $67.58 | $66.51 (-1.58%) | $69.14 | $66.27 | 1.81 M | $4.05 B |
| 07/16/2026 | $64.99 | $66.96 (3.03%) | $68.45 | $64.91 | 1.97 M | $4.08 B |
| 07/15/2026 | $65.72 | $65.46 (-0.4%) | $68.49 | $65.08 | 1.58 M | $3.99 B |
| 07/14/2026 | $65.62 | $65.94 (0.49%) | $66.04 | $64.66 | 1.86 M | $4.01 B |
| 07/13/2026 | $65.08 | $65.33 (0.38%) | $65.97 | $64.25 | 2.13 M | $3.98 B |
| 07/10/2026 | $63.48 | $64.90 (2.24%) | $65.19 | $63.21 | 2.01 M | $3.95 B |
| 07/09/2026 | $61.40 | $63.72 (3.78%) | $64.27 | $60.29 | 4.49 M | $3.88 B |
| 07/08/2026 | $65.56 | $61.88 (-5.61%) | $66.00 | $61.61 | 6.30 M | $3.77 B |
| 07/07/2026 | $69.17 | $68.03 (-1.65%) | $70.52 | $67.74 | 3.06 M | $4.14 B |
| 07/06/2026 | $75.49 | $69.17 (-8.37%) | $75.51 | $69.00 | 3.59 M | $4.21 B |
| 07/02/2026 | $77.01 | $74.21 (-3.64%) | $77.93 | $73.72 | 1.89 M | $4.52 B |
| 07/01/2026 | $78.37 | $75.51 (-3.65%) | $78.37 | $75.11 | 2.11 M | $4.60 B |
| 06/30/2026 | $72.85 | $76.88 (5.53%) | $76.96 | $72.43 | 2.94 M | $4.68 B |
| 06/29/2026 | $71.91 | $72.33 (0.58%) | $74.07 | $71.82 | 2.27 M | $4.40 B |
| 06/26/2026 | $71.16 | $71.91 (1.05%) | $73.35 | $71.04 | 2.67 M | $4.38 B |
| 06/25/2026 | $73.32 | $71.41 (-2.61%) | $74.77 | $70.85 | 2.27 M | $4.35 B |
| 06/24/2026 | $73.06 | $74.09 (1.41%) | $74.93 | $73.06 | 2.50 M | $4.51 B |
| 06/23/2026 | $73.53 | $72.79 (-1.01%) | $74.79 | $72.50 | 2.34 M | $4.43 B |
| 06/22/2026 | $75.50 | $73.42 (-2.75%) | $76.69 | $73.26 | 2.13 M | $4.47 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.
