5 DAY PERFORMANCE
+11.02%
1 MONTH PERFORMANCE
+6.45%
3 MONTH PERFORMANCE
-0.71%
6 MONTH PERFORMANCE
+10.09%
YEAR-TO-DATE PERFORMANCE
+19.77%
1 YEAR PERFORMANCE
+29.43%
Ollie's Bargain Outlet Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $122.07 | $118.63 (-2.82%) | $124.00 | $116.71 | 1.81 M | $7.55 B |
| 12/05/2025 | $118.32 | $121.33 (2.54%) | $123.21 | $118.32 | 1.29 M | $7.44 B |
| 12/04/2025 | $118.46 | $118.24 (-0.19%) | $120.49 | $115.60 | 957.94 K | $7.25 B |
| 12/03/2025 | $119.78 | $118.37 (-1.18%) | $121.77 | $117.86 | 1.03 M | $7.26 B |
| 12/02/2025 | $122.38 | $119.72 (-2.17%) | $122.38 | $119.64 | 873.65 K | $7.34 B |
| 12/01/2025 | $122.58 | $121.65 (-0.76%) | $123.69 | $120.14 | 846.01 K | $7.46 B |
| 11/28/2025 | $126.13 | $123.11 (-2.39%) | $126.13 | $122.82 | 309.50 K | $7.55 B |
| 11/26/2025 | $123.04 | $125.22 (1.77%) | $126.32 | $123.04 | 686.04 K | $7.68 B |
| 11/25/2025 | $120.30 | $123.50 (2.66%) | $124.20 | $118.34 | 1.27 M | $7.58 B |
| 11/24/2025 | $124.37 | $120.85 (-2.83%) | $124.64 | $119.80 | 1.05 M | $7.41 B |
| 11/21/2025 | $121.52 | $124.34 (2.32%) | $125.15 | $121.52 | 647.45 K | $7.63 B |
| 11/20/2025 | $120.53 | $120.85 (0.27%) | $122.53 | $119.96 | 577.02 K | $7.41 B |
| 11/19/2025 | $121.56 | $119.68 (-1.55%) | $123.53 | $118.93 | 661.74 K | $7.34 B |
| 11/18/2025 | $121.31 | $121.53 (0.18%) | $123.57 | $100.00 | 529.83 K | $7.45 B |
| 11/17/2025 | $124.37 | $122.89 (-1.19%) | $125.48 | $120.98 | 708.60 K | $7.54 B |
| 11/14/2025 | $125.14 | $124.67 (-0.38%) | $126.63 | $124.00 | 687.82 K | $7.65 B |
| 11/13/2025 | $128.62 | $126.32 (-1.79%) | $129.84 | $124.77 | 794.63 K | $7.75 B |
| 11/12/2025 | $128.20 | $128.62 (0.33%) | $130.40 | $127.32 | 647.45 K | $7.89 B |
| 11/11/2025 | $126.01 | $127.00 (0.79%) | $128.50 | $124.75 | 823.21 K | $7.79 B |
| 11/10/2025 | $124.36 | $126.53 (1.74%) | $128.55 | $124.36 | 1.10 M | $7.76 B |
| 11/07/2025 | $121.78 | $123.46 (1.38%) | $123.57 | $120.91 | 803.50 K | $7.57 B |
| 11/06/2025 | $123.78 | $122.78 (-0.81%) | $123.78 | $120.26 | 1.08 M | $7.53 B |
| 11/05/2025 | $124.83 | $124.13 (-0.56%) | $128.12 | $123.04 | 1.27 M | $7.61 B |
| 11/04/2025 | $122.58 | $123.99 (1.15%) | $124.45 | $121.76 | 1.38 M | $7.61 B |
| 11/03/2025 | $121.84 | $124.29 (2.01%) | $125.80 | $120.07 | 1.19 M | $7.62 B |
| 10/31/2025 | $122.00 | $120.81 (-0.98%) | $122.46 | $120.39 | 935.60 K | $7.41 B |
| 10/30/2025 | $123.22 | $121.44 (-1.44%) | $123.85 | $120.96 | 703.08 K | $7.45 B |
| 10/29/2025 | $123.57 | $123.52 (-0.04%) | $125.74 | $122.33 | 938.93 K | $7.58 B |
| 10/28/2025 | $123.40 | $124.44 (0.84%) | $125.92 | $121.80 | 937.13 K | $7.63 B |
| 10/27/2025 | $119.72 | $124.21 (3.75%) | $125.13 | $118.78 | 1.32 M | $7.62 B |
| 10/24/2025 | $121.37 | $117.13 (-3.49%) | $121.80 | $115.55 | 1.64 M | $7.18 B |
| 10/23/2025 | $120.08 | $121.18 (0.92%) | $121.30 | $119.04 | 671.70 K | $7.43 B |
| 10/22/2025 | $121.47 | $120.60 (-0.72%) | $121.57 | $119.04 | 880.23 K | $7.40 B |
| 10/21/2025 | $121.39 | $121.38 (-0.01%) | $123.44 | $119.48 | 748.20 K | $7.45 B |
| 10/20/2025 | $125.75 | $120.81 (-3.93%) | $125.90 | $119.50 | 1.05 M | $7.41 B |
| 10/17/2025 | $122.92 | $124.56 (1.33%) | $126.25 | $122.55 | 785.24 K | $7.64 B |
| 10/16/2025 | $125.18 | $123.13 (-1.64%) | $126.36 | $121.61 | 964.00 K | $7.55 B |
| 10/15/2025 | $129.00 | $126.06 (-2.28%) | $129.85 | $124.66 | 1.13 M | $7.73 B |
| 10/14/2025 | $131.71 | $129.00 (-2.06%) | $133.28 | $128.76 | 956.00 K | $7.91 B |
| 10/13/2025 | $126.00 | $132.85 (5.44%) | $132.93 | $126.00 | 920.70 K | $8.15 B |
| 10/10/2025 | $127.34 | $124.60 (-2.15%) | $128.60 | $124.40 | 899.70 K | $7.64 B |
| 10/09/2025 | $126.45 | $126.48 (0.02%) | $128.40 | $126.05 | 761.05 K | $7.76 B |
| 10/08/2025 | $123.87 | $127.55 (2.97%) | $128.07 | $122.94 | 1.05 M | $7.82 B |
| 10/07/2025 | $126.36 | $122.81 (-2.81%) | $127.59 | $122.67 | 1.37 M | $7.53 B |
| 10/06/2025 | $131.55 | $127.01 (-3.45%) | $132.39 | $126.40 | 1.64 M | $7.79 B |
| 10/03/2025 | $129.21 | $131.42 (1.71%) | $132.68 | $128.56 | 1.08 M | $8.06 B |
| 10/02/2025 | $126.78 | $129.21 (1.92%) | $130.97 | $126.50 | 1.03 M | $7.93 B |
| 10/01/2025 | $128.20 | $127.64 (-0.44%) | $129.50 | $126.23 | 1.44 M | $7.83 B |
| 09/30/2025 | $131.14 | $128.40 (-2.09%) | $131.14 | $126.35 | 1.22 M | $7.88 B |
| 09/29/2025 | $133.05 | $131.56 (-1.12%) | $133.35 | $129.06 | 1.26 M | $8.07 B |
| 09/26/2025 | $133.91 | $132.40 (-1.13%) | $134.80 | $132.26 | 1.04 M | $8.12 B |
| 09/25/2025 | $134.55 | $133.65 (-0.67%) | $136.41 | $133.40 | 828.61 K | $8.20 B |
| 09/24/2025 | $131.83 | $134.68 (2.16%) | $135.33 | $131.83 | 766.13 K | $8.26 B |
| 09/23/2025 | $132.21 | $131.54 (-0.51%) | $133.19 | $131.10 | 883.90 K | $8.07 B |
| 09/22/2025 | $136.16 | $132.94 (-2.36%) | $136.41 | $131.33 | 977.60 K | $8.15 B |
| 09/19/2025 | $138.98 | $137.48 (-1.08%) | $138.98 | $134.55 | 1.52 M | $8.43 B |
| 09/18/2025 | $137.12 | $138.31 (0.87%) | $139.21 | $135.39 | 868.80 K | $8.48 B |
| 09/17/2025 | $135.77 | $137.07 (0.96%) | $138.84 | $135.58 | 1.07 M | $8.41 B |
| 09/16/2025 | $135.54 | $135.09 (-0.33%) | $135.60 | $132.49 | 943.70 K | $8.29 B |
| 09/15/2025 | $131.36 | $136.25 (3.72%) | $136.63 | $130.51 | 1.30 M | $8.36 B |
| 09/12/2025 | $130.63 | $131.53 (0.69%) | $132.90 | $130.63 | 777.23 K | $8.07 B |
| 09/11/2025 | $129.97 | $131.57 (1.23%) | $133.08 | $128.75 | 871.32 K | $8.07 B |
| 09/10/2025 | $127.14 | $129.73 (2.04%) | $130.84 | $126.36 | 1.45 M | $7.96 B |
| 09/09/2025 | $131.81 | $127.99 (-2.9%) | $131.81 | $126.94 | 1.27 M | $7.85 B |
| 09/08/2025 | $133.61 | $132.36 (-0.94%) | $135.29 | $131.77 | 845.30 K | $8.12 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.
