5 DAY PERFORMANCE
+44.66%
1 MONTH PERFORMANCE
+56.23%
3 MONTH PERFORMANCE
+29.97%
6 MONTH PERFORMANCE
-5.53%
YEAR-TO-DATE PERFORMANCE
-3.04%
1 YEAR PERFORMANCE
-23.73%
Ollies Bargain Outlet Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $77.34 | $76.91 (-0.56%) | $78.87 | $75.91 | 2.88 M | $4.68 B |
| 06/17/2026 | $82.02 | $77.47 (-5.55%) | $83.58 | $76.90 | 2.55 M | $4.72 B |
| 06/16/2026 | $84.99 | $82.02 (-3.49%) | $86.29 | $81.44 | 1.59 M | $4.99 B |
| 06/15/2026 | $83.87 | $85.00 (1.35%) | $88.84 | $83.60 | 2.28 M | $5.18 B |
| 06/12/2026 | $83.78 | $83.25 (-0.63%) | $86.57 | $83.22 | 3.14 M | $5.07 B |
| 06/11/2026 | $77.59 | $83.65 (7.81%) | $84.21 | $77.49 | 2.00 M | $5.09 B |
| 06/10/2026 | $77.88 | $78.30 (0.54%) | $79.17 | $76.96 | 1.64 M | $4.77 B |
| 06/09/2026 | $78.70 | $77.88 (-1.04%) | $81.09 | $77.82 | 1.58 M | $4.74 B |
| 06/08/2026 | $77.40 | $78.70 (1.68%) | $79.99 | $76.70 | 1.97 M | $4.79 B |
| 06/05/2026 | $75.49 | $76.70 (1.6%) | $77.82 | $74.99 | 3.38 M | $4.67 B |
| 06/04/2026 | $79.74 | $74.47 (-6.61%) | $79.86 | $73.61 | 3.13 M | $4.53 B |
| 06/03/2026 | $78.10 | $79.74 (2.1%) | $82.17 | $77.14 | 3.30 M | $4.85 B |
| 06/02/2026 | $80.47 | $79.25 (-1.52%) | $81.37 | $78.82 | 2.89 M | $4.83 B |
| 06/01/2026 | $82.47 | $80.86 (-1.95%) | $83.70 | $80.71 | 1.87 M | $4.92 B |
| 05/29/2026 | $81.54 | $81.63 (0.11%) | $83.01 | $80.45 | 1.95 M | $4.97 B |
| 05/28/2026 | $81.94 | $82.54 (0.73%) | $84.94 | $80.33 | 2.17 M | $5.03 B |
| 05/27/2026 | $80.19 | $78.61 (-1.97%) | $81.13 | $78.50 | 1.47 M | $4.79 B |
| 05/26/2026 | $81.78 | $80.62 (-1.42%) | $82.26 | $78.01 | 1.49 M | $4.91 B |
| 05/22/2026 | $82.50 | $81.84 (-0.8%) | $83.10 | $80.71 | 1.98 M | $4.98 B |
| 05/21/2026 | $82.72 | $83.07 (0.42%) | $83.99 | $81.28 | 2.70 M | $5.06 B |
| 05/20/2026 | $79.39 | $82.25 (3.6%) | $82.65 | $77.76 | 1.78 M | $5.01 B |
| 05/19/2026 | $81.91 | $79.69 (-2.71%) | $81.91 | $79.22 | 1.36 M | $4.85 B |
| 05/18/2026 | $80.17 | $81.37 (1.5%) | $82.42 | $78.61 | 2.36 M | $4.95 B |
| 05/15/2026 | $79.55 | $78.49 (-1.33%) | $80.98 | $77.66 | 1.79 M | $4.78 B |
| 05/14/2026 | $75.13 | $78.75 (4.82%) | $78.88 | $75.13 | 1.72 M | $4.79 B |
| 05/13/2026 | $74.45 | $74.22 (-0.31%) | $76.12 | $73.32 | 1.87 M | $4.52 B |
| 05/12/2026 | $75.73 | $75.18 (-0.73%) | $77.37 | $74.40 | 2.23 M | $4.58 B |
| 05/11/2026 | $80.85 | $75.73 (-6.33%) | $81.17 | $74.92 | 1.95 M | $4.61 B |
| 05/08/2026 | $81.75 | $82.21 (0.56%) | $83.41 | $80.51 | 1.13 M | $5.01 B |
| 05/07/2026 | $83.25 | $81.77 (-1.78%) | $84.00 | $81.30 | 1.06 M | $4.98 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.
