Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olo Inc Cl A (NY: OLO )

4.790 -0.090 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.100 8.290 7.895 7.930 1,169,360 -0.13(-1.61%)
Feb 27, 2023 7.920 8.295 7.910 8.060 1,757,405 +0.29(+3.73%)
Feb 24, 2023 8.230 8.257 7.635 7.770 1,981,975 -0.63(-7.50%)
Feb 23, 2023 8.700 9.120 8.190 8.400 1,457,691 +0.30(+3.70%)
Feb 22, 2023 8.010 8.190 7.940 8.100 1,047,660 +0.20(+2.53%)
Feb 21, 2023 7.990 8.290 7.870 7.900 640,013 -0.24(-2.95%)
Feb 17, 2023 8.320 8.360 8.065 8.140 888,988 -0.24(-2.86%)
Feb 16, 2023 8.580 8.660 8.370 8.380 575,971 -0.42(-4.77%)
Feb 15, 2023 8.330 8.830 8.250 8.800 716,193 +0.40(+4.76%)
Feb 14, 2023 8.050 8.465 8.000 8.400 694,501 +0.26(+3.19%)
Feb 13, 2023 8.040 8.280 7.960 8.140 539,098 +0.13(+1.62%)
Feb 10, 2023 8.020 8.240 7.990 8.010 598,626 -0.10(-1.23%)
Feb 09, 2023 8.610 8.745 8.095 8.110 752,162 -0.38(-4.48%)
Feb 08, 2023 8.520 8.865 8.475 8.490 657,055 -0.10(-1.16%)
Feb 07, 2023 8.250 8.640 8.070 8.590 732,546 +0.32(+3.87%)
Feb 06, 2023 8.460 8.740 8.250 8.270 1,005,088 -0.32(-3.73%)
Feb 03, 2023 8.590 8.850 8.511 8.590 980,650 -0.24(-2.72%)
Feb 02, 2023 8.540 9.040 8.535 8.830 1,872,385 +0.42(+4.99%)
Feb 01, 2023 8.020 8.455 7.900 8.410 1,318,138 +0.39(+4.86%)
Jan 31, 2023 7.830 8.136 7.830 8.020 991,082 +0.25(+3.22%)
Jan 30, 2023 7.930 8.135 7.760 7.770 597,027 -0.29(-3.60%)
Jan 27, 2023 7.640 8.080 7.580 8.060 1,638,470 +0.37(+4.81%)
Jan 26, 2023 7.970 8.090 7.680 7.690 1,011,197 -0.25(-3.15%)
Jan 25, 2023 7.550 7.950 7.510 7.940 804,476 +0.25(+3.25%)
Jan 24, 2023 7.690 7.930 7.590 7.690 797,687 -0.08(-1.03%)
Jan 23, 2023 7.500 7.800 7.390 7.770 865,335 +0.31(+4.16%)
Jan 20, 2023 7.240 7.510 7.100 7.460 783,879 +0.33(+4.63%)
Jan 19, 2023 6.970 7.180 6.955 7.130 1,170,117 +0.11(+1.57%)
Jan 18, 2023 7.320 7.410 7.005 7.020 717,315 -0.25(-3.44%)
Jan 17, 2023 6.930 7.340 6.815 7.270 1,727,448 +0.37(+5.36%)
Jan 13, 2023 6.720 6.930 6.625 6.900 1,815,658 +0.11(+1.62%)
Jan 12, 2023 6.880 6.900 6.620 6.790 1,137,406 -0.03(-0.44%)
Jan 11, 2023 6.750 6.820 6.700 6.820 1,034,264 +0.10(+1.49%)
Jan 10, 2023 6.690 6.830 6.520 6.720 807,446 -0.06(-0.88%)
Jan 09, 2023 6.840 6.980 6.711 6.780 813,049 +0.03(+0.44%)
Jan 06, 2023 6.560 6.787 6.490 6.750 865,466 +0.20(+3.05%)
Jan 05, 2023 6.710 6.725 6.460 6.550 879,651 -0.21(-3.11%)
Jan 04, 2023 6.610 6.980 6.600 6.760 1,255,222 +0.20(+3.05%)
Jan 03, 2023 6.370 6.695 6.370 6.560 1,444,425 +0.31(+4.96%)
Dec 30, 2022 6.060 6.305 6.060 6.250 861,634 +0.07(+1.13%)
Dec 29, 2022 5.850 6.200 5.790 6.180 1,090,064 +0.38(+6.55%)
Dec 28, 2022 5.830 5.900 5.740 5.800 703,339 -0.08(-1.36%)
Dec 27, 2022 6.070 6.080 5.815 5.880 796,943 -0.25(-4.08%)
Dec 23, 2022 6.240 6.290 6.090 6.130 790,024 -0.18(-2.85%)
Dec 22, 2022 6.330 6.420 6.190 6.310 1,050,778 -0.07(-1.10%)
Dec 21, 2022 6.500 6.660 6.340 6.380 1,331,845 -0.09(-1.39%)
Dec 20, 2022 6.320 6.695 6.290 6.470 1,055,432 +0.06(+0.94%)
Dec 19, 2022 6.860 6.860 6.380 6.410 1,095,040 -0.49(-7.10%)
Dec 16, 2022 6.830 7.020 6.785 6.900 1,433,562 +0.03(+0.44%)
Dec 15, 2022 7.050 7.170 6.830 6.870 956,501 -0.38(-5.24%)
Dec 14, 2022 7.250 7.430 7.170 7.250 937,538 +0.02(+0.28%)
Dec 13, 2022 7.420 7.495 7.215 7.230 1,227,331 +0.19(+2.70%)
Dec 12, 2022 6.800 7.200 6.800 7.040 1,094,558 +0.22(+3.23%)
Dec 09, 2022 6.740 7.060 6.740 6.820 1,200,155 -0.04(-0.58%)
Dec 08, 2022 6.740 7.095 6.700 6.860 1,383,535 +0.08(+1.18%)
Dec 07, 2022 6.730 6.945 6.721 6.780 1,175,494 +0.00(+0.00%)
Dec 06, 2022 6.970 7.030 6.665 6.780 1,840,368 -0.20(-2.87%)
Dec 05, 2022 7.140 7.260 6.920 6.980 1,561,443 -0.23(-3.19%)
Dec 02, 2022 7.000 7.270 6.980 7.210 1,314,051 +0.03(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.