NASDAQ:OLLI | Historical Stock Price | Ollie's Bargain Outlet Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-07-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.52$23.04$36.58$58.07$92.17$146.322015-07-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$65.31$65.31790,600——
2019-12-30$65.58$65.58848,500——
2019-12-27$65.68$65.68944,100——
2019-12-26$66.37$66.371,105,700——
2019-12-24$67.66$67.66348,800——
2019-12-23$67.20$67.201,238,000——
2019-12-20$68.74$68.741,857,700——
2019-12-19$68.66$68.661,199,700——
2019-12-18$67.68$67.681,274,800——
2019-12-17$67.02$67.021,239,200——
2019-12-16$67.51$67.511,389,000——
2019-12-13$68.96$68.961,290,900——
2019-12-12$69.98$69.982,485,200——
2019-12-11$69.33$69.338,663,600——
2019-12-10$60.30$60.303,129,500——
2019-12-09$60.23$60.231,128,400——
2019-12-06$60.04$60.041,138,300——
2019-12-05$59.49$59.491,320,800——
2019-12-04$60.56$60.561,832,600——
2019-12-03$56.83$56.832,443,900——
2019-12-02$58.99$58.994,166,100——
2019-11-29$65.40$65.40482,200——
2019-11-27$65.89$65.89779,800——
2019-11-26$64.03$64.031,291,700——
2019-11-25$64.95$64.951,173,000——
2019-11-22$62.31$62.31820,200——
2019-11-21$63.19$63.19922,900——
2019-11-20$64.32$64.32742,600——
2019-11-19$64.05$64.05649,100——
2019-11-18$64.75$64.75727,900——
2019-11-15$64.79$64.79624,200——
2019-11-14$64.49$64.49478,600——
2019-11-13$63.87$63.87491,200——
2019-11-12$64.39$64.39638,300——
2019-11-11$64.01$64.01903,200——
2019-11-08$67.07$67.07411,400——
2019-11-07$66.29$66.29735,600——
2019-11-06$65.41$65.41515,100——
2019-11-05$67.09$67.09778,400——
2019-11-04$65.57$65.57508,200——
2019-11-01$64.17$64.17579,400——
2019-10-31$63.88$63.88860,600——
2019-10-30$64.63$64.63661,100——
2019-10-29$66.11$66.11599,100——
2019-10-28$65.57$65.57732,500——
2019-10-25$65.37$65.37779,200——
2019-10-24$63.33$63.33437,700——
2019-10-23$62.90$62.90856,800——
2019-10-22$63.00$63.00731,600——
2019-10-21$62.31$62.311,604,800——
2019-10-18$63.54$63.541,273,000——
2019-10-17$63.16$63.161,211,800——
2019-10-16$60.77$60.77978,400——
2019-10-15$59.83$59.831,036,500——
2019-10-14$58.65$58.65745,700——
2019-10-11$60.23$60.23990,700——
2019-10-10$58.81$58.811,013,900——
2019-10-09$57.20$57.20694,200——
2019-10-08$55.12$55.121,062,700——
2019-10-07$55.19$55.19909,800——
2019-10-04$55.77$55.771,152,700——
2019-10-03$56.43$56.431,033,300——
2019-10-02$55.02$55.021,811,800——
2019-10-01$58.40$58.401,419,400——
2019-09-30$58.64$58.641,648,500——
2019-09-27$59.86$59.86988,700——
2019-09-26$60.93$60.931,118,900——
2019-09-25$60.87$60.871,071,600——
2019-09-24$61.40$61.401,278,000——
2019-09-23$63.43$63.431,078,700——
2019-09-20$62.54$62.541,511,400——
2019-09-19$61.70$61.70839,600——
2019-09-18$61.43$61.431,023,800——
2019-09-17$62.58$62.581,026,500——
2019-09-16$62.14$62.141,271,900——
2019-09-13$63.73$63.73921,100——
2019-09-12$63.14$63.141,577,500——
2019-09-11$64.12$64.121,236,900——
2019-09-10$64.19$64.191,599,700——
2019-09-09$62.66$62.662,146,700——
2019-09-06$61.42$61.422,429,900——
2019-09-05$59.20$59.202,349,100——
2019-09-04$56.81$56.812,008,000——
2019-09-03$54.60$54.602,196,900——
2019-08-30$55.45$55.454,146,000——
2019-08-29$56.36$56.3615,778,900——
2019-08-28$77.77$77.772,419,400——
2019-08-27$77.25$77.251,000,300——
2019-08-26$78.61$78.611,096,400——
2019-08-23$78.52$78.52669,400——
2019-08-22$81.10$81.10945,800——
2019-08-21$80.80$80.801,073,700——
2019-08-20$78.15$78.15784,000——
2019-08-19$78.71$78.711,000,200——
2019-08-16$76.80$76.80632,500——
2019-08-15$75.70$75.70790,500——
2019-08-14$75.58$75.581,093,000——
2019-08-13$78.48$78.48964,500——
2019-08-12$76.57$76.57816,000——
2019-08-09$80.52$80.521,299,600——
2019-08-08$80.62$80.621,153,900——
2019-08-07$79.75$79.751,156,100——
2019-08-06$79.06$79.061,038,100——
2019-08-05$78.46$78.46933,400——
2019-08-02$80.69$80.69582,300——
2019-08-01$82.33$82.33688,500——
2019-07-31$84.69$84.691,173,300——
2019-07-30$82.49$82.491,499,000——
2019-07-29$85.29$85.29799,600——
2019-07-26$88.91$88.91430,600——
2019-07-25$87.90$87.90531,000——
2019-07-24$87.36$87.36917,000——
2019-07-23$86.48$86.48686,200——
2019-07-22$87.67$87.67857,200——
2019-07-19$86.78$86.781,229,400——
2019-07-18$86.59$86.59728,300——
2019-07-17$86.53$86.53704,400——
2019-07-16$87.91$87.91615,800——
2019-07-15$86.47$86.47914,500——
2019-07-12$88.15$88.151,165,800——
2019-07-11$83.99$83.991,084,400——
2019-07-10$82.78$82.78837,900——
2019-07-09$83.45$83.45967,800——
2019-07-08$84.16$84.16791,700——
2019-07-05$84.74$84.74703,800——
2019-07-03$84.06$84.06585,200——
2019-07-02$84.25$84.251,017,700——
2019-07-01$85.97$85.971,490,500——
2019-06-28$87.11$87.116,369,500——
2019-06-27$87.93$87.931,195,800——
2019-06-26$87.27$87.271,292,700——
2019-06-25$86.55$86.551,236,600——
2019-06-24$88.50$88.501,258,400——
2019-06-21$93.08$93.081,117,900——
2019-06-20$92.49$92.49770,800——
2019-06-19$91.45$91.45758,500——
2019-06-18$92.02$92.02730,800——
2019-06-17$92.27$92.271,038,200——
2019-06-14$91.83$91.83842,300——
2019-06-13$93.89$93.89931,600——
2019-06-12$93.90$93.901,007,100——
2019-06-11$96.00$96.00922,800——
2019-06-10$96.58$96.581,020,600——
2019-06-07$95.06$95.061,911,200——
2019-06-06$97.58$97.581,170,400——
2019-06-05$96.45$96.451,054,300——
2019-06-04$96.72$96.721,355,100——
2019-06-03$95.98$95.98990,800——
2019-05-31$98.72$98.72727,800——
2019-05-30$99.01$99.01587,700——
2019-05-29$97.03$97.03634,300——
2019-05-28$100.13$100.13839,300——
2019-05-24$101.43$101.43503,800——
2019-05-23$99.60$99.60639,900——
2019-05-22$99.85$99.85478,800——
2019-05-21$100.36$100.36534,600——
2019-05-20$99.81$99.81452,900——
2019-05-17$98.87$98.87737,500——
2019-05-16$98.47$98.47766,100——
2019-05-15$97.53$97.53780,900——
2019-05-14$99.26$99.26596,400——
2019-05-13$97.25$97.25777,400——
2019-05-10$100.71$100.71868,400——
2019-05-09$98.75$98.751,011,300——
2019-05-08$98.44$98.44695,500——
2019-05-07$96.80$96.80955,500——
2019-05-06$96.91$96.91765,100——
2019-05-03$96.25$96.25696,400——
2019-05-02$95.43$95.43780,100——
2019-05-01$94.89$94.89757,400——
2019-04-30$95.64$95.64775,600——
2019-04-29$96.26$96.26535,000——
2019-04-26$96.05$96.05477,200——
2019-04-25$95.17$95.171,040,400——
2019-04-24$97.21$97.211,480,800——
2019-04-23$94.57$94.57619,300——
2019-04-22$92.17$92.17752,200——
2019-04-18$92.77$92.77734,500——
2019-04-17$92.72$92.72712,900——
2019-04-16$93.50$93.50810,300——
2019-04-15$93.20$93.201,114,000——
2019-04-12$90.64$90.64988,300——
2019-04-11$90.60$90.601,340,900——
2019-04-10$90.42$90.42791,100——
2019-04-09$89.54$89.54724,100——
2019-04-08$89.39$89.39796,100——
2019-04-05$89.69$89.691,189,500——
2019-04-04$87.68$87.681,647,100——
2019-04-03$85.44$85.44718,500——
2019-04-02$84.78$84.78784,200——
2019-04-01$86.20$86.20935,200——
2019-03-29$85.33$85.331,084,800——
2019-03-28$85.26$85.261,454,200——
2019-03-27$83.42$83.422,174,100——
2019-03-26$81.56$81.561,588,600——
2019-03-25$80.79$80.791,224,500——
2019-03-22$79.43$79.43625,400——
2019-03-21$80.70$80.70758,400——
2019-03-20$79.89$79.89988,800——
2019-03-19$79.75$79.751,301,300——
2019-03-18$81.19$81.19579,000——
2019-03-15$79.46$79.461,147,200——
2019-03-14$80.63$80.63618,100——
2019-03-13$80.31$80.31728,400——
2019-03-12$79.58$79.58672,900——
2019-03-11$80.57$80.57800,600——
2019-03-08$79.94$79.94824,400——
2019-03-07$81.00$81.001,150,800——
2019-03-06$84.24$84.24753,900——
2019-03-05$85.48$85.48453,600——
2019-03-04$85.00$85.00815,700——
2019-03-01$87.74$87.74690,300——
2019-02-28$88.22$88.22566,600——
2019-02-27$88.56$88.56678,500——
2019-02-26$87.70$87.70519,400——
2019-02-25$88.48$88.48619,100——
2019-02-22$88.50$88.50558,600——
2019-02-21$87.58$87.58494,200——
2019-02-20$88.31$88.31434,700——
2019-02-19$87.57$87.57565,600——
2019-02-15$87.36$87.36461,000——
2019-02-14$87.14$87.14534,600——
2019-02-13$88.03$88.03491,500——
2019-02-12$86.62$86.62762,200——
2019-02-11$84.78$84.78473,900——
2019-02-08$83.04$83.04638,800——
2019-02-07$82.24$82.24849,900——
2019-02-06$81.14$81.14402,300——
2019-02-05$81.90$81.90765,500——
2019-02-04$80.53$80.53547,700——
2019-02-01$79.35$79.35837,800——
2019-01-31$78.17$78.17465,100——
2019-01-30$76.90$76.90513,600——
2019-01-29$76.83$76.83462,200——
2019-01-28$76.68$76.68652,500——
2019-01-25$78.12$78.12982,200——
2019-01-24$75.15$75.15508,500——
2019-01-23$74.90$74.90802,700——
2019-01-22$73.90$73.901,184,200——
2019-01-18$75.68$75.68971,500——
2019-01-17$75.74$75.74696,500——
2019-01-16$74.82$74.82566,000——
2019-01-15$74.99$74.99918,200——
2019-01-14$75.08$75.081,507,400——
2019-01-11$76.51$76.512,087,600——
2019-01-10$76.49$76.491,015,000——
2019-01-09$75.84$75.84680,400——
2019-01-08$75.76$75.76974,100——
2019-01-07$74.18$74.181,640,800——
2019-01-04$69.25$69.25999,300——
2019-01-03$66.20$66.20584,600——
2019-01-02$66.25$66.25857,300——