5 DAY PERFORMANCE
+17.75%
1 MONTH PERFORMANCE
+20.69%
3 MONTH PERFORMANCE
+37.85%
6 MONTH PERFORMANCE
+28.90%
YEAR-TO-DATE PERFORMANCE
-3.04%
1 YEAR PERFORMANCE
-14.28%
Ollies Bargain Outlet Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $91.00 | $94.11 (3.42%) | $96.11 | $91.00 | 1.71 M | $5.66 B |
| 11/03/2026 | $89.17 | $88.98 (-0.21%) | $89.36 | $86.66 | 1.46 M | $5.35 B |
| 11/02/2026 | $90.88 | $88.94 (-2.13%) | $92.05 | $88.31 | 1.36 M | $5.35 B |
| 10/30/2026 | $93.15 | $90.26 (-3.1%) | $93.89 | $89.88 | 1.25 M | $5.42 B |
| 10/29/2026 | $87.28 | $92.42 (5.89%) | $93.64 | $86.62 | 2.03 M | $5.55 B |
| 10/28/2026 | $83.92 | $86.24 (2.76%) | $86.74 | $83.51 | 1.24 M | $5.18 B |
| 10/27/2026 | $85.00 | $84.72 (-0.33%) | $86.58 | $84.21 | 1.36 M | $5.09 B |
| 10/26/2026 | $87.72 | $84.24 (-3.97%) | $88.01 | $83.65 | 2.09 M | $5.06 B |
| 10/23/2026 | $91.36 | $87.72 (-3.98%) | $91.60 | $87.03 | 1.63 M | $5.27 B |
| 10/22/2026 | $91.16 | $92.63 (1.61%) | $93.69 | $89.85 | 1.47 M | $5.57 B |
| 10/21/2026 | $92.62 | $91.86 (-0.82%) | $92.86 | $90.90 | 973.78 K | $5.52 B |
| 10/20/2026 | $93.77 | $92.67 (-1.17%) | $94.72 | $92.53 | 1.70 M | $5.57 B |
| 10/19/2026 | $92.65 | $93.62 (1.05%) | $94.44 | $92.43 | 1.64 M | $5.63 B |
| 10/16/2026 | $95.60 | $93.18 (-2.53%) | $95.60 | $92.85 | 1.66 M | $5.60 B |
| 10/15/2026 | $94.05 | $95.56 (1.61%) | $95.77 | $93.26 | 2.37 M | $5.74 B |
| 10/14/2026 | $88.43 | $93.12 (5.3%) | $93.23 | $88.09 | 2.15 M | $5.60 B |
| 10/13/2026 | $89.83 | $88.33 (-1.67%) | $93.88 | $87.83 | 1.86 M | $5.31 B |
| 10/12/2026 | $84.89 | $86.44 (1.83%) | $88.00 | $83.58 | 1.68 M | $5.19 B |
| 10/09/2026 | $86.30 | $85.33 (-1.12%) | $86.91 | $83.97 | 1.43 M | $5.13 B |
| 10/08/2026 | $86.13 | $86.71 (0.67%) | $87.77 | $85.36 | 1.53 M | $5.21 B |
| 10/07/2026 | $87.75 | $86.13 (-1.85%) | $88.20 | $85.85 | 1.68 M | $5.18 B |
| 10/06/2026 | $86.50 | $87.75 (1.45%) | $88.21 | $86.16 | 1.66 M | $5.27 B |
| 10/05/2026 | $88.83 | $86.85 (-2.23%) | $89.39 | $86.74 | 1.62 M | $5.22 B |
| 10/02/2026 | $88.66 | $88.06 (-0.68%) | $88.77 | $86.81 | 1.68 M | $5.29 B |
| 10/01/2026 | $86.62 | $87.91 (1.49%) | $88.71 | $85.24 | 1.51 M | $5.28 B |
| 09/30/2026 | $86.84 | $85.65 (-1.37%) | $87.23 | $85.06 | 1.81 M | $5.15 B |
| 09/29/2026 | $85.69 | $86.78 (1.27%) | $86.96 | $85.68 | 1.71 M | $5.22 B |
| 09/28/2026 | $82.99 | $85.53 (3.06%) | $85.85 | $82.95 | 1.73 M | $5.14 B |
| 09/25/2026 | $84.50 | $84.25 (-0.3%) | $85.37 | $82.90 | 1.84 M | $5.06 B |
| 09/24/2026 | $82.74 | $84.44 (2.05%) | $85.09 | $82.46 | 2.03 M | $5.07 B |
| 09/23/2026 | $83.03 | $82.61 (-0.51%) | $84.38 | $81.87 | 2.45 M | $4.96 B |
| 09/22/2026 | $81.52 | $82.48 (1.18%) | $82.96 | $80.81 | 1.99 M | $4.96 B |
| 09/21/2026 | $77.08 | $79.71 (3.41%) | $80.34 | $76.56 | 1.90 M | $4.79 B |
| 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 |
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.
