5 DAY PERFORMANCE
+3.05%
1 MONTH PERFORMANCE
+3.61%
3 MONTH PERFORMANCE
-4.51%
6 MONTH PERFORMANCE
+8.16%
YEAR-TO-DATE PERFORMANCE
-3.24%
1 YEAR PERFORMANCE
+42.47%
Ollie's Bargain Outlet Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $102.34 | $102.35 (0.01%) | $103.00 | $99.28 | 1.22 M | $6.09 B |
| 03/11/2025 | $98.33 | $101.08 (2.8%) | $101.68 | $97.04 | 1.25 M | $6.20 B |
| 03/10/2025 | $102.41 | $98.77 (-3.55%) | $102.87 | $98.51 | 1.26 M | $6.06 B |
| 03/07/2025 | $104.11 | $103.03 (-1.04%) | $104.66 | $97.40 | 1.46 M | $6.32 B |
| 03/06/2025 | $103.94 | $105.25 (1.26%) | $107.51 | $103.94 | 1.09 M | $6.45 B |
| 03/05/2025 | $103.47 | $105.38 (1.85%) | $105.50 | $101.84 | 808,600 | $6.46 B |
| 03/04/2025 | $102.10 | $103.39 (1.26%) | $105.36 | $100.71 | 1.22 M | $6.34 B |
| 03/03/2025 | $104.98 | $103.63 (-1.29%) | $106.36 | $102.90 | 1.58 M | $6.36 B |
| 02/28/2025 | $99.66 | $103.51 (3.86%) | $104.48 | $99.66 | 1.27 M | $6.35 B |
| 02/27/2025 | $100.98 | $99.14 (-1.82%) | $101.63 | $97.97 | 828,300 | $6.08 B |
| 02/26/2025 | $99.79 | $100.89 (1.1%) | $102.70 | $99.42 | 1.26 M | $6.19 B |
| 02/25/2025 | $96.93 | $99.00 (2.14%) | $99.18 | $96.20 | 1.09 M | $6.07 B |
| 02/24/2025 | $96.48 | $96.27 (-0.22%) | $97.34 | $94.88 | 976,900 | $5.90 B |
| 02/21/2025 | $102.97 | $96.78 (-6.01%) | $102.97 | $95.01 | 1.35 M | $5.94 B |
| 02/20/2025 | $105.72 | $102.51 (-3.04%) | $106.24 | $102.08 | 668,929 | $6.29 B |
| 02/19/2025 | $108.56 | $106.38 (-2.01%) | $108.83 | $105.57 | 620,600 | $6.52 B |
| 02/18/2025 | $108.51 | $109.28 (0.71%) | $109.62 | $106.89 | 842,225 | $6.70 B |
| 02/14/2025 | $107.09 | $108.35 (1.18%) | $109.04 | $106.03 | 1.02 M | $6.65 B |
| 02/13/2025 | $102.55 | $106.71 (4.06%) | $106.83 | $102.43 | 713,900 | $6.54 B |
| 02/12/2025 | $102.22 | $102.47 (0.24%) | $104.09 | $102.05 | 693,600 | $6.28 B |
| 02/11/2025 | $103.11 | $103.41 (0.29%) | $105.25 | $102.58 | 747,700 | $6.34 B |
| 02/10/2025 | $104.98 | $103.25 (-1.65%) | $105.00 | $101.60 | 1.00 M | $6.33 B |
| 02/07/2025 | $107.17 | $104.71 (-2.3%) | $107.17 | $101.95 | 869,346 | $6.42 B |
| 02/06/2025 | $107.57 | $107.90 (0.31%) | $108.43 | $105.76 | 473,443 | $6.62 B |
| 02/05/2025 | $105.94 | $107.18 (1.17%) | $107.45 | $105.48 | 590,935 | $6.57 B |
| 02/04/2025 | $105.70 | $105.47 (-0.22%) | $108.06 | $105.07 | 932,531 | $6.47 B |
| 02/03/2025 | $107.73 | $107.63 (-0.09%) | $110.48 | $107.22 | 961,737 | $6.60 B |
| 01/31/2025 | $113.00 | $111.51 (-1.32%) | $114.45 | $110.73 | 531,657 | $6.84 B |
| 01/30/2025 | $113.27 | $112.89 (-0.34%) | $115.33 | $112.86 | 672,100 | $6.92 B |
| 01/29/2025 | $114.18 | $112.59 (-1.39%) | $114.64 | $111.89 | 435,917 | $6.91 B |
| 01/28/2025 | $112.57 | $113.85 (1.14%) | $115.42 | $112.03 | 547,837 | $6.98 B |
| 01/27/2025 | $112.62 | $113.05 (0.38%) | $113.14 | $110.25 | 655,300 | $6.93 B |
| 01/24/2025 | $112.07 | $112.91 (0.75%) | $114.10 | $112.07 | 528,700 | $6.92 B |
| 01/23/2025 | $110.64 | $111.96 (1.19%) | $112.00 | $109.81 | 881,839 | $6.87 B |
| 01/22/2025 | $112.57 | $111.27 (-1.15%) | $113.69 | $110.40 | 1.05 M | $6.82 B |
| 01/21/2025 | $108.13 | $113.66 (5.11%) | $113.76 | $108.08 | 1.55 M | $6.97 B |
| 01/17/2025 | $104.85 | $106.86 (1.92%) | $107.16 | $104.29 | 1.40 M | $6.55 B |
| 01/16/2025 | $100.96 | $104.48 (3.49%) | $105.35 | $100.90 | 1.78 M | $6.41 B |
| 01/15/2025 | $100.94 | $97.00 (-3.9%) | $101.79 | $96.52 | 1.47 M | $5.95 B |
| 01/14/2025 | $101.44 | $99.63 (-1.78%) | $101.60 | $98.36 | 965,350 | $6.11 B |
| 01/13/2025 | $105.50 | $101.25 (-4.03%) | $106.20 | $100.93 | 1.67 M | $6.21 B |
| 01/10/2025 | $102.62 | $106.36 (3.64%) | $107.53 | $102.62 | 1.14 M | $6.52 B |
| 01/08/2025 | $103.30 | $104.45 (1.11%) | $104.85 | $102.38 | 739,930 | $6.41 B |
| 01/07/2025 | $106.26 | $103.51 (-2.59%) | $106.64 | $103.18 | 1.15 M | $6.35 B |
| 01/06/2025 | $106.61 | $106.17 (-0.41%) | $107.25 | $105.37 | 1.07 M | $6.51 B |
| 01/03/2025 | $108.52 | $106.63 (-1.74%) | $108.96 | $106.17 | 1.05 M | $6.54 B |
| 01/02/2025 | $110.12 | $108.27 (-1.68%) | $111.92 | $107.86 | 1.17 M | $6.64 B |
| 12/31/2024 | $111.00 | $109.73 (-1.14%) | $111.53 | $109.35 | 1.25 M | $6.73 B |
| 12/30/2024 | $115.32 | $110.51 (-4.17%) | $115.77 | $110.39 | 1.52 M | $6.78 B |
| 12/27/2024 | $119.08 | $117.60 (-1.24%) | $119.43 | $116.66 | 733,800 | $7.21 B |
| 12/26/2024 | $118.50 | $119.80 (1.1%) | $120.01 | $118.21 | 670,800 | $7.35 B |
| 12/24/2024 | $117.74 | $118.86 (0.95%) | $118.94 | $116.41 | 386,444 | $7.29 B |
| 12/23/2024 | $117.71 | $117.57 (-0.12%) | $118.25 | $116.22 | 654,432 | $7.21 B |
| 12/20/2024 | $117.17 | $117.91 (0.63%) | $120.03 | $116.35 | 1.99 M | $7.23 B |
| 12/19/2024 | $114.68 | $117.63 (2.57%) | $118.95 | $113.65 | 1.49 M | $7.21 B |
| 12/18/2024 | $118.16 | $114.49 (-3.11%) | $118.47 | $114.00 | 1.49 M | $7.02 B |
| 12/17/2024 | $114.29 | $114.94 (0.57%) | $116.63 | $113.73 | 1.33 M | $7.05 B |
| 12/16/2024 | $113.00 | $114.38 (1.22%) | $116.18 | $112.09 | 1.12 M | $7.01 B |
| 12/13/2024 | $111.38 | $112.77 (1.25%) | $113.52 | $110.98 | 1.72 M | $6.92 B |
| 12/12/2024 | $113.27 | $111.19 (-1.84%) | $113.62 | $110.51 | 1.32 M | $6.82 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.
