5 DAY PERFORMANCE
+38.19%
1 MONTH PERFORMANCE
+29.86%
3 MONTH PERFORMANCE
+12.53%
6 MONTH PERFORMANCE
-2.41%
YEAR-TO-DATE PERFORMANCE
-3.04%
1 YEAR PERFORMANCE
-17.75%
Ollies Bargain Outlet Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $82.82 | $83.57 (0.91%) | $84.92 | $82.24 | 1.04 M | $5.09 B |
| 05/05/2026 | $82.17 | $81.78 (-0.47%) | $83.22 | $80.80 | 1.16 M | $4.98 B |
| 05/04/2026 | $84.92 | $82.45 (-2.91%) | $86.57 | $82.37 | 1.41 M | $5.02 B |
| 05/01/2026 | $86.51 | $85.61 (-1.04%) | $86.72 | $84.29 | 1.27 M | $5.21 B |
| 04/30/2026 | $85.09 | $86.51 (1.67%) | $87.37 | $84.87 | 1.38 M | $5.27 B |
| 04/29/2026 | $87.65 | $85.40 (-2.57%) | $87.98 | $84.81 | 1.38 M | $5.20 B |
| 04/28/2026 | $92.05 | $88.72 (-3.62%) | $92.93 | $88.19 | 1.23 M | $5.40 B |
| 04/27/2026 | $90.72 | $92.05 (1.47%) | $93.61 | $90.59 | 1.84 M | $5.60 B |
| 04/24/2026 | $88.67 | $90.25 (1.78%) | $90.30 | $87.00 | 1.20 M | $5.49 B |
| 04/23/2026 | $89.24 | $88.25 (-1.11%) | $92.91 | $87.24 | 1.21 M | $5.37 B |
| 04/22/2026 | $88.31 | $89.34 (1.17%) | $90.40 | $87.65 | 1.19 M | $5.44 B |
| 04/21/2026 | $93.68 | $88.14 (-5.91%) | $94.34 | $87.66 | 1.62 M | $5.37 B |
| 04/20/2026 | $95.29 | $93.68 (-1.69%) | $95.46 | $91.94 | 947.94 K | $5.70 B |
| 04/17/2026 | $95.25 | $94.82 (-0.45%) | $95.91 | $93.34 | 1.28 M | $5.77 B |
| 04/16/2026 | $95.44 | $94.54 (-0.94%) | $97.31 | $93.17 | 1.21 M | $5.76 B |
| 04/15/2026 | $94.55 | $95.23 (0.72%) | $96.44 | $94.45 | 1.19 M | $5.80 B |
| 04/14/2026 | $91.79 | $94.25 (2.68%) | $94.76 | $90.80 | 1.64 M | $5.74 B |
| 04/13/2026 | $90.22 | $91.69 (1.63%) | $91.81 | $89.79 | 1.45 M | $5.58 B |
| 04/10/2026 | $92.23 | $89.91 (-2.52%) | $93.01 | $88.48 | 1.67 M | $5.47 B |
| 04/09/2026 | $96.93 | $92.39 (-4.68%) | $97.10 | $92.15 | 1.60 M | $5.63 B |
| 04/08/2026 | $98.59 | $97.31 (-1.3%) | $99.19 | $96.46 | 1.45 M | $5.92 B |
| 04/07/2026 | $97.27 | $96.08 (-1.22%) | $97.48 | $94.85 | 918.20 K | $5.85 B |
| 04/06/2026 | $94.49 | $97.21 (2.88%) | $98.12 | $93.74 | 1.23 M | $5.92 B |
| 04/02/2026 | $92.50 | $95.22 (2.94%) | $95.76 | $91.29 | 1.89 M | $5.80 B |
| 04/01/2026 | $92.93 | $91.24 (-1.82%) | $92.98 | $90.31 | 1.44 M | $5.56 B |
| 03/31/2026 | $90.70 | $92.04 (1.48%) | $94.34 | $90.70 | 1.11 M | $5.60 B |
| 03/30/2026 | $89.93 | $90.34 (0.46%) | $91.70 | $89.24 | 1.54 M | $5.50 B |
| 03/27/2026 | $90.38 | $89.24 (-1.26%) | $90.57 | $88.44 | 1.50 M | $5.43 B |
| 03/26/2026 | $91.01 | $90.52 (-0.54%) | $93.31 | $90.37 | 1.56 M | $5.51 B |
| 03/25/2026 | $94.45 | $91.01 (-3.64%) | $94.45 | $90.60 | 2.06 M | $5.54 B |
| 03/24/2026 | $93.79 | $93.26 (-0.57%) | $95.92 | $92.68 | 1.51 M | $5.68 B |
| 03/23/2026 | $100.92 | $94.45 (-6.41%) | $100.92 | $94.05 | 2.62 M | $5.75 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.
