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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$51.19$51.19624,500——
2021-12-30$51.86$51.86601,700——
2021-12-29$51.13$51.13755,800——
2021-12-28$50.65$50.65927,600——
2021-12-27$49.68$49.68835,400——
2021-12-23$48.05$48.051,568,900——
2021-12-22$46.30$46.30766,600——
2021-12-21$46.68$46.681,241,400——
2021-12-20$46.21$46.211,560,300——
2021-12-17$48.89$48.892,350,700——
2021-12-16$47.65$47.651,889,600——
2021-12-15$49.18$49.182,669,900——
2021-12-14$50.61$50.611,583,300——
2021-12-13$50.47$50.471,450,700——
2021-12-10$49.96$49.961,032,000——
2021-12-09$49.73$49.73986,100——
2021-12-08$51.22$51.221,309,100——
2021-12-07$51.53$51.531,942,000——
2021-12-06$53.68$53.684,062,700——
2021-12-03$49.99$49.998,066,200——
2021-12-02$62.86$62.862,413,300——
2021-12-01$61.22$61.221,793,700——
2021-11-30$61.89$61.891,176,400——
2021-11-29$63.32$63.32758,000——
2021-11-26$64.62$64.62559,900——
2021-11-24$65.92$65.92707,000——
2021-11-23$66.39$66.39813,200——
2021-11-22$69.19$69.191,036,200——
2021-11-19$66.04$66.04713,100——
2021-11-18$67.36$67.36555,400——
2021-11-17$67.28$67.28917,700——
2021-11-16$68.67$68.67723,900——
2021-11-15$67.70$67.701,377,700——
2021-11-12$65.16$65.161,083,800——
2021-11-11$66.25$66.251,093,600——
2021-11-10$67.75$67.751,187,500——
2021-11-09$70.23$70.23564,200——
2021-11-08$72.21$72.21631,700——
2021-11-05$72.91$72.91908,800——
2021-11-04$70.26$70.26907,900——
2021-11-03$73.43$73.431,468,500——
2021-11-02$71.11$71.11681,500——
2021-11-01$71.27$71.271,006,600——
2021-10-29$67.66$67.66560,500——
2021-10-28$68.43$68.43746,600——
2021-10-27$66.57$66.57554,300——
2021-10-26$67.81$67.81572,400——
2021-10-25$67.51$67.51604,700——
2021-10-22$66.99$66.99546,700——
2021-10-21$66.99$66.99645,600——
2021-10-20$66.70$66.70851,400——
2021-10-19$66.35$66.351,075,200——
2021-10-18$66.48$66.481,020,900——
2021-10-15$66.11$66.11952,700——
2021-10-14$66.22$66.222,053,400——
2021-10-13$63.71$63.71844,600——
2021-10-12$61.04$61.04776,600——
2021-10-11$61.12$61.12770,000——
2021-10-08$61.03$61.03644,100——
2021-10-07$62.45$62.451,578,200——
2021-10-06$59.30$59.301,340,100——
2021-10-05$59.06$59.06843,800——
2021-10-04$59.53$59.53892,500——
2021-10-01$59.93$59.93945,400——
2021-09-30$60.28$60.282,212,300——
2021-09-29$64.58$64.581,259,200——
2021-09-28$65.73$65.732,004,500——
2021-09-27$64.22$64.22712,500——
2021-09-24$63.16$63.16726,300——
2021-09-23$64.53$64.53675,600——
2021-09-22$64.45$64.45965,400——
2021-09-21$64.24$64.24986,400——
2021-09-20$66.07$66.071,167,500——
2021-09-17$67.98$67.981,624,400——
2021-09-16$68.84$68.841,062,400——
2021-09-15$69.25$69.251,159,300——
2021-09-14$69.50$69.50809,700——
2021-09-13$69.85$69.85828,300——
2021-09-10$70.84$70.842,379,300——
2021-09-09$73.21$73.211,122,600——
2021-09-08$72.50$72.502,010,200——
2021-09-07$72.72$72.721,141,000——
2021-09-03$71.75$71.751,359,300——
2021-09-02$72.85$72.85935,700——
2021-09-01$72.59$72.591,138,900——
2021-08-31$72.38$72.381,712,200——
2021-08-30$76.61$76.612,185,000——
2021-08-27$72.54$72.546,530,100——
2021-08-26$77.74$77.742,907,800——
2021-08-25$83.22$83.221,182,000——
2021-08-24$83.10$83.10965,500——
2021-08-23$83.82$83.821,317,600——
2021-08-20$82.70$82.70762,300——
2021-08-19$83.04$83.04583,900——
2021-08-18$83.62$83.62525,100——
2021-08-17$84.03$84.03793,000——
2021-08-16$83.29$83.29763,300——
2021-08-13$85.63$85.63818,500——
2021-08-12$84.98$84.981,708,200——
2021-08-11$92.50$92.50812,800——
2021-08-10$91.58$91.58777,600——
2021-08-09$90.08$90.081,012,400——
2021-08-06$88.78$88.78596,700——
2021-08-05$89.03$89.03860,600——
2021-08-04$88.84$88.84639,200——
2021-08-03$92.61$92.61519,200——
2021-08-02$91.54$91.54528,100——
2021-07-30$93.10$93.10631,900——
2021-07-29$92.65$92.65427,500——
2021-07-28$91.02$91.02467,200——
2021-07-27$90.51$90.51386,600——
2021-07-26$92.56$92.56361,100——
2021-07-23$92.47$92.47467,800——
2021-07-22$91.87$91.87795,600——
2021-07-21$94.01$94.01667,300——
2021-07-20$93.54$93.541,789,000——
2021-07-19$89.25$89.25979,900——
2021-07-16$88.01$88.01815,400——
2021-07-15$89.70$89.70566,300——
2021-07-14$89.16$89.16528,300——
2021-07-13$89.08$89.08515,700——
2021-07-12$89.29$89.29821,700——
2021-07-09$89.58$89.58922,500——
2021-07-08$86.79$86.791,086,400——
2021-07-07$87.42$87.42859,600——
2021-07-06$86.33$86.33992,900——
2021-07-02$86.85$86.85724,300——
2021-07-01$85.41$85.41858,800——
2021-06-30$84.13$84.13900,300——
2021-06-29$84.04$84.04788,400——
2021-06-28$85.49$85.49942,300——
2021-06-25$88.87$88.872,482,800——
2021-06-24$84.75$84.75665,900——
2021-06-23$84.37$84.37898,600——
2021-06-22$85.71$85.71758,300——
2021-06-21$85.75$85.75766,200——
2021-06-18$85.98$85.981,275,900——
2021-06-17$88.55$88.55900,000——
2021-06-16$88.36$88.36733,300——
2021-06-15$88.01$88.01698,100——
2021-06-14$89.32$89.321,006,700——
2021-06-11$87.42$87.42541,400——
2021-06-10$85.45$85.45563,400——
2021-06-09$86.24$86.24514,100——
2021-06-08$86.88$86.88925,600——
2021-06-07$83.77$83.77819,900——
2021-06-04$84.01$84.011,015,600——
2021-06-03$86.62$86.62907,000——
2021-06-02$89.11$89.111,207,300——
2021-06-01$87.69$87.692,113,900——
2021-05-28$86.44$86.443,561,500——
2021-05-27$80.39$80.391,718,300——
2021-05-26$80.41$80.411,444,100——
2021-05-25$79.32$79.321,705,400——
2021-05-24$77.21$77.211,473,900——
2021-05-21$76.35$76.351,023,200——
2021-05-20$78.27$78.271,177,500——
2021-05-19$80.84$80.842,010,000——
2021-05-18$81.50$81.501,096,000——
2021-05-17$79.84$79.84733,700——
2021-05-14$80.15$80.151,309,300——
2021-05-13$79.27$79.271,020,600——
2021-05-12$79.61$79.61870,600——
2021-05-11$83.83$83.83819,100——
2021-05-10$84.37$84.37634,600——
2021-05-07$84.97$84.97707,000——
2021-05-06$87.85$87.85757,500——
2021-05-05$87.64$87.641,111,600——
2021-05-04$90.07$90.071,388,000——
2021-05-03$88.26$88.26936,700——
2021-04-30$92.27$92.27893,700——
2021-04-29$92.47$92.47557,900——
2021-04-28$92.76$92.76441,400——
2021-04-27$95.05$95.05482,500——
2021-04-26$94.76$94.76846,400——
2021-04-23$95.91$95.91570,200——
2021-04-22$94.95$94.95980,400——
2021-04-21$95.40$95.40906,000——
2021-04-20$94.61$94.61808,200——
2021-04-19$94.88$94.88953,900——
2021-04-16$95.73$95.731,678,200——
2021-04-15$94.10$94.10943,900——
2021-04-14$90.80$90.80696,600——
2021-04-13$89.92$89.92732,100——
2021-04-12$91.12$91.12787,900——
2021-04-09$88.84$88.84448,600——
2021-04-08$86.66$86.66587,700——
2021-04-07$86.56$86.56650,600——
2021-04-06$89.29$89.29655,500——
2021-04-05$89.80$89.80775,200——
2021-04-01$88.20$88.201,554,900——
2021-03-31$87.00$87.00545,200——
2021-03-30$88.03$88.03388,900——
2021-03-29$86.31$86.31579,300——
2021-03-26$88.39$88.39800,300——
2021-03-25$85.00$85.001,038,100——
2021-03-24$81.97$81.97849,100——
2021-03-23$85.32$85.32989,100——
2021-03-22$86.03$86.031,794,600——
2021-03-19$89.62$89.621,908,100——
2021-03-18$86.01$86.011,412,700——
2021-03-17$90.23$90.23610,500——
2021-03-16$90.66$90.66586,100——
2021-03-15$94.28$94.28703,200——
2021-03-12$89.80$89.801,010,500——
2021-03-11$92.43$92.43518,400——
2021-03-10$90.15$90.151,011,300——
2021-03-09$94.91$94.911,195,800——
2021-03-08$91.10$91.101,280,800——
2021-03-05$84.77$84.771,099,900——
2021-03-04$82.16$82.161,044,000——
2021-03-03$85.70$85.70892,700——
2021-03-02$84.06$84.06773,700——
2021-03-01$86.72$86.721,305,600——
2021-02-26$82.68$82.681,332,500——
2021-02-25$82.32$82.32794,000——
2021-02-24$87.40$87.401,017,800——
2021-02-23$89.05$89.05928,100——
2021-02-22$92.07$92.07861,300——
2021-02-19$94.84$94.84616,900——
2021-02-18$96.05$96.05792,300——
2021-02-17$93.39$93.39608,400——
2021-02-16$94.84$94.84755,100——
2021-02-12$93.53$93.53441,400——
2021-02-11$92.08$92.08705,600——
2021-02-10$93.40$93.40619,800——
2021-02-09$92.95$92.95638,600——
2021-02-08$92.19$92.19712,200——
2021-02-05$91.38$91.38669,600——
2021-02-04$92.05$92.05807,800——
2021-02-03$91.64$91.64735,300——
2021-02-02$91.58$91.581,294,100——
2021-02-01$92.20$92.201,002,700——
2021-01-29$94.73$94.731,772,300——
2021-01-28$97.55$97.552,602,200——
2021-01-27$106.33$106.337,419,000——
2021-01-26$100.34$100.341,578,900——
2021-01-25$95.92$95.923,318,200——
2021-01-22$94.49$94.49728,600——
2021-01-21$93.20$93.20857,500——
2021-01-20$93.66$93.661,416,700——
2021-01-19$95.33$95.331,078,000——
2021-01-15$98.10$98.102,072,900——
2021-01-14$96.50$96.502,225,600——
2021-01-13$96.03$96.031,195,500——
2021-01-12$98.14$98.141,690,300——
2021-01-11$95.39$95.391,172,800——
2021-01-08$91.33$91.331,193,900——
2021-01-07$93.03$93.031,945,600——
2021-01-06$90.86$90.862,154,500——
2021-01-05$84.12$84.121,552,200——
2021-01-04$81.93$81.931,408,900——