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:

Olo Inc Cl A (NY: OLO )

4.990 -0.170 (-3.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 5.100 5.140 4.950 4.990 681,324 -0.17(-3.29%)
Apr 11, 2024 5.050 5.160 5.025 5.160 1,028,967 +0.11(+2.18%)
Apr 10, 2024 5.080 5.135 4.980 5.050 920,668 -0.21(-3.99%)
Apr 09, 2024 5.210 5.300 5.200 5.260 735,601 +0.05(+0.96%)
Apr 08, 2024 5.180 5.260 5.150 5.210 694,760 +0.07(+1.36%)
Apr 05, 2024 5.110 5.185 5.090 5.140 964,632 -0.01(-0.19%)
Apr 04, 2024 5.270 5.320 5.140 5.150 737,136 -0.04(-0.77%)
Apr 03, 2024 5.180 5.250 5.150 5.190 653,570 -0.04(-0.76%)
Apr 02, 2024 5.280 5.280 5.205 5.230 610,158 -0.14(-2.61%)
Apr 01, 2024 5.510 5.570 5.345 5.370 553,011 -0.12(-2.19%)
Mar 28, 2024 5.290 5.460 5.290 5.490 856,283 +0.20(+3.78%)
Mar 27, 2024 5.310 5.340 5.225 5.290 699,019 +0.05(+0.95%)
Mar 26, 2024 5.310 5.350 5.220 5.240 662,335 -0.02(-0.38%)
Mar 25, 2024 5.200 5.300 5.200 5.260 709,523 +0.06(+1.15%)
Mar 22, 2024 5.500 5.500 5.195 5.200 976,648 -0.30(-5.45%)
Mar 21, 2024 5.610 5.650 5.470 5.500 1,201,734 -0.03(-0.54%)
Mar 20, 2024 5.480 5.555 5.410 5.530 650,209 +0.03(+0.55%)
Mar 19, 2024 5.340 5.520 5.325 5.500 878,136 +0.11(+2.04%)
Mar 18, 2024 5.370 5.440 5.340 5.390 530,791 +0.02(+0.37%)
Mar 15, 2024 5.370 5.420 5.270 5.370 1,213,006 -0.07(-1.29%)
Mar 14, 2024 5.400 5.550 5.390 5.440 1,113,295 +0.03(+0.55%)
Mar 13, 2024 5.510 5.670 5.370 5.410 1,035,555 -0.17(-3.05%)
Mar 12, 2024 5.610 5.670 5.490 5.580 941,744 -0.03(-0.53%)
Mar 11, 2024 5.540 5.705 5.540 5.610 1,063,064 +0.02(+0.36%)
Mar 08, 2024 5.630 5.800 5.580 5.590 896,540 +0.00(+0.00%)
Mar 07, 2024 5.670 5.720 5.560 5.590 729,777 +0.00(+0.00%)
Mar 06, 2024 5.700 5.750 5.520 5.590 1,480,729 -0.02(-0.36%)
Mar 05, 2024 5.950 5.980 5.590 5.610 953,983 -0.43(-7.12%)
Mar 04, 2024 5.940 6.080 5.805 6.040 1,001,623 +0.12(+2.03%)
Mar 01, 2024 5.810 5.980 5.750 5.920 706,430 +0.10(+1.72%)
Feb 29, 2024 5.940 5.950 5.755 5.820 1,002,676 -0.01(-0.17%)
Feb 28, 2024 6.010 6.100 5.830 5.830 705,119 -0.27(-4.43%)
Feb 27, 2024 6.090 6.150 6.000 6.100 911,079 +0.09(+1.50%)
Feb 26, 2024 5.960 6.055 5.910 6.010 1,073,537 +0.03(+0.50%)
Feb 23, 2024 5.970 6.140 5.880 5.980 1,504,608 +0.06(+1.01%)
Feb 22, 2024 6.840 6.840 5.775 5.920 3,743,798 +0.14(+2.42%)
Feb 21, 2024 5.790 5.850 5.660 5.780 1,518,913 -0.09(-1.53%)
Feb 20, 2024 5.820 5.890 5.690 5.870 858,717 -0.05(-0.84%)
Feb 16, 2024 5.900 6.015 5.850 5.920 1,802,366 -0.05(-0.84%)
Feb 15, 2024 6.000 6.060 5.840 5.970 1,031,265 +0.03(+0.51%)
Feb 14, 2024 5.590 6.000 5.550 5.940 1,242,417 +0.35(+6.26%)
Feb 13, 2024 5.700 5.850 5.570 5.590 1,081,766 -0.40(-6.68%)
Feb 12, 2024 5.810 6.100 5.810 5.990 1,355,482 +0.18(+3.10%)
Feb 09, 2024 5.660 5.860 5.660 5.810 914,312 +0.16(+2.83%)
Feb 08, 2024 5.510 5.685 5.490 5.650 581,822 +0.12(+2.17%)
Feb 07, 2024 5.500 5.590 5.455 5.530 816,716 +0.03(+0.55%)
Feb 06, 2024 5.370 5.510 5.340 5.500 663,668 +0.15(+2.80%)
Feb 05, 2024 5.320 5.390 5.272 5.350 1,092,040 -0.08(-1.47%)
Feb 02, 2024 5.280 5.495 5.260 5.430 754,045 +0.07(+1.31%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.