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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$81.77$81.77953,100——
2020-12-30$83.06$83.061,142,200——
2020-12-29$84.16$84.161,048,700——
2020-12-28$83.89$83.891,041,800——
2020-12-24$82.51$82.51401,500——
2020-12-23$82.60$82.60745,700——
2020-12-22$82.30$82.30681,600——
2020-12-21$82.30$82.301,278,300——
2020-12-18$81.85$81.851,587,600——
2020-12-17$83.15$83.151,104,200——
2020-12-16$80.73$80.731,736,700——
2020-12-15$79.17$79.17793,900——
2020-12-14$79.30$79.301,187,600——
2020-12-11$79.35$79.35879,400——
2020-12-10$77.77$77.771,055,500——
2020-12-09$79.04$79.041,003,000——
2020-12-08$79.85$79.851,200,200——
2020-12-07$78.77$78.772,143,500——
2020-12-04$80.71$80.718,519,700——
2020-12-03$89.50$89.502,093,200——
2020-12-02$86.78$86.78750,100——
2020-12-01$88.33$88.33771,200——
2020-11-30$88.06$88.06934,900——
2020-11-27$91.50$91.50277,300——
2020-11-25$90.26$90.26785,900——
2020-11-24$94.00$94.00683,300——
2020-11-23$92.35$92.35729,700——
2020-11-20$91.66$91.66619,300——
2020-11-19$90.40$90.40828,000——
2020-11-18$89.37$89.37893,300——
2020-11-17$89.23$89.231,181,700——
2020-11-16$87.25$87.25775,000——
2020-11-13$85.53$85.53973,300——
2020-11-12$84.63$84.63685,400——
2020-11-11$84.75$84.75925,600——
2020-11-10$80.73$80.73992,100——
2020-11-09$85.03$85.031,298,200——
2020-11-06$92.10$92.10722,900——
2020-11-05$90.24$90.24646,400——
2020-11-04$87.38$87.38860,300——
2020-11-03$85.11$85.11713,200——
2020-11-02$82.11$82.111,274,200——
2020-10-30$87.09$87.09586,800——
2020-10-29$90.27$90.27477,200——
2020-10-28$91.08$91.08586,500——
2020-10-27$92.14$92.14357,300——
2020-10-26$91.32$91.32433,400——
2020-10-23$92.95$92.95413,300——
2020-10-22$92.50$92.50586,300——
2020-10-21$91.67$91.67520,300——
2020-10-20$93.00$93.00431,400——
2020-10-19$92.42$92.42592,500——
2020-10-16$94.99$94.99463,100——
2020-10-15$93.69$93.69479,900——
2020-10-14$93.25$93.25521,400——
2020-10-13$94.54$94.54502,100——
2020-10-12$92.98$92.98537,100——
2020-10-09$94.78$94.78406,500——
2020-10-08$93.38$93.38590,100——
2020-10-07$93.14$93.14647,500——
2020-10-06$90.49$90.49919,000——
2020-10-05$92.21$92.21868,400——
2020-10-02$88.78$88.78744,600——
2020-10-01$88.24$88.24762,500——
2020-09-30$87.35$87.35840,600——
2020-09-29$87.96$87.96694,500——
2020-09-28$87.52$87.52506,200——
2020-09-25$87.53$87.53576,200——
2020-09-24$87.58$87.58618,600——
2020-09-23$86.55$86.55604,900——
2020-09-22$87.70$87.70690,700——
2020-09-21$85.88$85.88741,600——
2020-09-18$84.43$84.431,012,400——
2020-09-17$84.19$84.191,102,500——
2020-09-16$84.62$84.621,402,400——
2020-09-15$87.92$87.92984,300——
2020-09-14$85.52$85.521,334,900——
2020-09-11$88.62$88.62938,300——
2020-09-10$91.65$91.65804,500——
2020-09-09$91.53$91.53645,100——
2020-09-08$90.02$90.02695,700——
2020-09-04$92.64$92.64879,800——
2020-09-03$93.03$93.03936,600——
2020-09-02$95.30$95.301,277,000——
2020-09-01$94.62$94.621,033,200——
2020-08-31$95.54$95.541,653,700——
2020-08-28$97.12$97.123,251,500——
2020-08-27$106.99$106.991,801,100——
2020-08-26$110.71$110.711,179,700——
2020-08-25$109.20$109.201,008,100——
2020-08-24$105.34$105.341,477,300——
2020-08-21$109.30$109.301,153,500——
2020-08-20$106.40$106.401,035,500——
2020-08-19$105.09$105.091,156,500——
2020-08-18$104.11$104.111,533,900——
2020-08-17$107.14$107.142,100,100——
2020-08-14$103.94$103.94638,700——
2020-08-13$102.67$102.67710,000——
2020-08-12$103.11$103.111,258,700——
2020-08-11$103.75$103.751,597,500——
2020-08-10$102.89$102.89915,900——
2020-08-07$102.85$102.85825,100——
2020-08-06$103.13$103.13828,000——
2020-08-05$103.23$103.23813,600——
2020-08-04$103.71$103.71743,500——
2020-08-03$103.27$103.27724,400——
2020-07-31$105.10$105.10614,000——
2020-07-30$106.80$106.80410,000——
2020-07-29$106.83$106.83554,700——
2020-07-28$105.32$105.32583,000——
2020-07-27$107.80$107.801,037,300——
2020-07-24$105.75$105.751,496,500——
2020-07-23$102.78$102.781,816,500——
2020-07-22$108.81$108.813,785,100——
2020-07-21$98.60$98.601,080,900——
2020-07-20$96.17$96.171,114,000——
2020-07-17$96.15$96.151,444,800——
2020-07-16$96.12$96.121,489,000——
2020-07-15$95.13$95.131,092,000——
2020-07-14$94.81$94.81994,700——
2020-07-13$94.14$94.141,249,700——
2020-07-10$100.26$100.26662,400——
2020-07-09$100.30$100.301,292,700——
2020-07-08$100.88$100.881,381,800——
2020-07-07$98.73$98.731,760,100——
2020-07-06$99.37$99.371,879,000——
2020-07-02$93.30$93.301,686,500——
2020-07-01$95.44$95.441,342,400——
2020-06-30$97.65$97.651,516,600——
2020-06-29$99.05$99.051,072,100——
2020-06-26$98.48$98.481,286,600——
2020-06-25$99.10$99.10959,200——
2020-06-24$97.94$97.941,153,100——
2020-06-23$101.98$101.981,139,000——
2020-06-22$103.84$103.841,001,600——
2020-06-19$102.09$102.091,496,900——
2020-06-18$102.58$102.581,631,900——
2020-06-17$98.61$98.611,704,400——
2020-06-16$97.52$97.522,183,500——
2020-06-15$92.81$92.811,242,000——
2020-06-12$91.23$91.231,118,600——
2020-06-11$90.74$90.741,343,000——
2020-06-10$93.19$93.19988,300——
2020-06-09$93.48$93.481,125,500——
2020-06-08$98.68$98.681,218,600——
2020-06-05$95.93$95.931,646,900——
2020-06-04$93.52$93.522,214,800——
2020-06-03$92.12$92.121,357,100——
2020-06-02$91.60$91.601,636,900——
2020-06-01$91.66$91.662,767,400——
2020-05-29$91.45$91.455,356,000——
2020-05-28$87.80$87.802,309,800——
2020-05-27$89.87$89.872,622,300——
2020-05-26$88.86$88.862,056,000——
2020-05-22$85.61$85.611,525,500——
2020-05-21$83.41$83.411,088,100——
2020-05-20$80.01$80.011,039,100——
2020-05-19$78.85$78.851,171,200——
2020-05-18$77.36$77.361,228,800——
2020-05-15$73.45$73.45862,000——
2020-05-14$73.49$73.491,536,400——
2020-05-13$69.96$69.961,005,000——
2020-05-12$70.79$70.791,274,600——
2020-05-11$73.23$73.231,840,200——
2020-05-08$69.62$69.621,798,700——
2020-05-07$67.02$67.021,384,400——
2020-05-06$66.43$66.431,173,200——
2020-05-05$66.16$66.161,499,300——
2020-05-04$67.15$67.151,722,500——
2020-05-01$66.04$66.041,655,100——
2020-04-30$67.91$67.911,655,700——
2020-04-29$69.14$69.142,331,200——
2020-04-28$70.16$70.162,778,500——
2020-04-27$67.94$67.942,966,800——
2020-04-24$62.09$62.091,436,700——
2020-04-23$59.99$59.991,552,200——
2020-04-22$60.49$60.491,355,000——
2020-04-21$57.94$57.941,467,800——
2020-04-20$59.01$59.011,611,700——
2020-04-17$58.02$58.021,328,700——
2020-04-16$55.03$55.031,000,900——
2020-04-15$53.19$53.19965,500——
2020-04-14$53.55$53.551,709,500——
2020-04-13$54.24$54.241,236,300——
2020-04-09$54.64$54.641,251,000——
2020-04-08$53.25$53.251,044,300——
2020-04-07$51.59$51.591,789,200——
2020-04-06$48.39$48.391,312,500——
2020-04-03$44.59$44.592,204,900——
2020-04-02$46.65$46.651,455,700——
2020-04-01$44.95$44.952,075,000——
2020-03-31$46.34$46.341,652,900——
2020-03-30$45.79$45.792,111,300——
2020-03-27$43.64$43.641,566,800——
2020-03-26$42.40$42.401,503,300——
2020-03-25$41.67$41.671,653,400——
2020-03-24$41.49$41.492,525,600——
2020-03-23$40.09$40.091,895,000——
2020-03-20$38.78$38.784,482,700——
2020-03-19$38.06$38.063,328,800——
2020-03-18$34.25$34.253,487,700——
2020-03-17$41.00$41.002,913,900——
2020-03-16$38.63$38.631,879,600——
2020-03-13$45.03$45.032,448,400——
2020-03-12$39.38$39.381,955,200——
2020-03-11$46.33$46.332,253,900——
2020-03-10$49.62$49.621,155,000——
2020-03-09$47.00$47.001,550,900——
2020-03-06$49.15$49.151,846,600——
2020-03-05$46.06$46.062,108,700——
2020-03-04$50.00$50.001,301,200——
2020-03-03$51.27$51.271,322,700——
2020-03-02$52.27$52.271,773,300——
2020-02-28$50.87$50.873,736,800——
2020-02-27$51.21$51.212,781,500——
2020-02-26$52.80$52.801,878,900——
2020-02-25$55.04$55.041,343,500——
2020-02-24$55.58$55.581,179,600——
2020-02-21$57.10$57.101,110,400——
2020-02-20$56.93$56.931,521,300——
2020-02-19$55.46$55.46882,500——
2020-02-18$54.44$54.441,657,700——
2020-02-14$56.18$56.182,430,800——
2020-02-13$54.35$54.352,669,100——
2020-02-12$52.93$52.931,517,800——
2020-02-11$51.01$51.011,915,100——
2020-02-10$48.94$48.942,330,600——
2020-02-07$49.39$49.392,697,400——
2020-02-06$52.16$52.161,512,000——
2020-02-05$53.99$53.99847,300——
2020-02-04$54.37$54.371,277,000——
2020-02-03$53.54$53.54907,500——
2020-01-31$53.04$53.041,218,400——
2020-01-30$55.37$55.371,282,500——
2020-01-29$55.96$55.96878,900——
2020-01-28$55.08$55.08959,600——
2020-01-27$55.91$55.911,459,900——
2020-01-24$58.26$58.262,472,300——
2020-01-23$56.52$56.521,438,300——
2020-01-22$55.20$55.201,796,000——
2020-01-21$53.69$53.691,420,600——
2020-01-17$53.34$53.341,673,700——
2020-01-16$54.64$54.641,440,600——
2020-01-15$53.97$53.972,216,500——
2020-01-14$54.24$54.241,824,500——
2020-01-13$55.50$55.502,562,700——
2020-01-10$57.77$57.771,077,500——
2020-01-09$58.82$58.821,315,400——
2020-01-08$60.79$60.79682,800——
2020-01-07$61.15$61.15855,400——
2020-01-06$61.51$61.511,257,000——
2020-01-03$61.52$61.521,076,700——
2020-01-02$62.51$62.511,396,800——