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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$75.89$75.891,096,900——
2023-12-28$76.17$76.17753,200——
2023-12-27$75.08$75.08710,400——
2023-12-26$74.12$74.12803,700——
2023-12-22$71.72$71.72587,800——
2023-12-21$70.85$70.851,318,200——
2023-12-20$71.14$71.14950,700——
2023-12-19$70.98$70.98649,800——
2023-12-18$70.92$70.921,036,200——
2023-12-15$68.78$68.782,224,400——
2023-12-14$71.55$71.551,628,200——
2023-12-13$75.18$75.18887,600——
2023-12-12$72.82$72.82903,700——
2023-12-11$73.32$73.32758,500——
2023-12-08$72.20$72.201,172,100——
2023-12-07$73.08$73.082,243,400——
2023-12-06$76.36$76.362,922,500——
2023-12-05$76.25$76.251,583,700——
2023-12-04$76.28$76.281,375,500——
2023-12-01$74.77$74.771,102,800——
2023-11-30$73.27$73.271,152,300——
2023-11-29$75.52$75.52884,000——
2023-11-28$76.52$76.52767,800——
2023-11-27$76.54$76.541,106,200——
2023-11-24$77.28$77.28290,400——
2023-11-22$78.21$78.21609,000——
2023-11-21$77.09$77.09857,900——
2023-11-20$77.54$77.54543,700——
2023-11-17$77.19$77.19730,700——
2023-11-16$77.62$77.621,012,900——
2023-11-15$80.55$80.551,061,900——
2023-11-14$81.63$81.63859,500——
2023-11-13$79.20$79.201,239,300——
2023-11-10$78.66$78.66785,400——
2023-11-09$77.86$77.86846,000——
2023-11-08$79.28$79.28651,500——
2023-11-07$80.09$80.09816,000——
2023-11-06$80.22$80.221,012,800——
2023-11-03$79.75$79.75881,900——
2023-11-02$78.50$78.50689,300——
2023-11-01$78.03$78.03612,800——
2023-10-31$77.24$77.24578,100——
2023-10-30$77.16$77.16897,700——
2023-10-27$75.43$75.43702,100——
2023-10-26$75.34$75.34835,400——
2023-10-25$74.83$74.83581,200——
2023-10-24$74.72$74.72689,400——
2023-10-23$74.51$74.51802,300——
2023-10-20$74.83$74.831,344,100——
2023-10-19$72.52$72.52778,700——
2023-10-18$72.09$72.09816,200——
2023-10-17$72.90$72.901,366,600——
2023-10-16$71.43$71.431,702,100——
2023-10-13$73.84$73.84655,900——
2023-10-12$74.13$74.131,109,400——
2023-10-11$72.80$72.801,017,400——
2023-10-10$74.08$74.081,046,900——
2023-10-09$73.49$73.491,095,200——
2023-10-06$74.60$74.60744,600——
2023-10-05$72.72$72.721,384,800——
2023-10-04$75.40$75.40704,800——
2023-10-03$75.28$75.28719,900——
2023-10-02$77.86$77.861,048,900——
2023-09-29$77.18$77.18995,400——
2023-09-28$76.21$76.21951,100——
2023-09-27$74.85$74.851,131,700——
2023-09-26$75.40$75.40691,400——
2023-09-25$77.12$77.12734,300——
2023-09-22$75.79$75.79961,100——
2023-09-21$74.50$74.50925,100——
2023-09-20$76.91$76.91961,700——
2023-09-19$75.40$75.401,045,400——
2023-09-18$77.22$77.22604,000——
2023-09-15$77.97$77.971,354,300——
2023-09-14$78.22$78.22673,200——
2023-09-13$78.52$78.52977,400——
2023-09-12$78.04$78.04764,100——
2023-09-11$78.20$78.20912,300——
2023-09-08$76.82$76.82732,300——
2023-09-07$74.23$74.23623,500——
2023-09-06$73.82$73.82786,500——
2023-09-05$74.48$74.481,101,700——
2023-09-01$73.96$73.961,873,400——
2023-08-31$77.08$77.083,157,500——
2023-08-30$74.88$74.881,895,200——
2023-08-29$74.70$74.701,288,800——
2023-08-28$74.55$74.551,343,400——
2023-08-25$71.02$71.021,242,500——
2023-08-24$70.89$70.89984,900——
2023-08-23$73.78$73.78681,700——
2023-08-22$72.88$72.88970,800——
2023-08-21$73.31$73.31679,500——
2023-08-18$73.40$73.40690,600——
2023-08-17$73.02$73.02793,500——
2023-08-16$74.16$74.16998,600——
2023-08-15$76.26$76.262,057,700——
2023-08-14$74.55$74.551,627,100——
2023-08-11$73.26$73.26464,500——
2023-08-10$72.65$72.65481,200——
2023-08-09$73.19$73.19566,400——
2023-08-08$71.80$71.80360,000——
2023-08-07$72.49$72.49401,900——
2023-08-04$72.94$72.94579,700——
2023-08-03$71.39$71.39486,800——
2023-08-02$71.58$71.58584,800——
2023-08-01$71.98$71.98566,500——
2023-07-31$72.88$72.88830,700——
2023-07-28$71.68$71.68787,100——
2023-07-27$72.61$72.61619,800——
2023-07-26$73.19$73.19866,800——
2023-07-25$71.93$71.93694,800——
2023-07-24$71.98$71.98686,600——
2023-07-21$72.40$72.40536,800——
2023-07-20$71.58$71.58712,100——
2023-07-19$72.61$72.61893,200——
2023-07-18$71.22$71.22832,800——
2023-07-17$70.80$70.801,073,500——
2023-07-14$69.00$69.00832,000——
2023-07-13$70.18$70.181,046,200——
2023-07-12$69.06$69.06964,100——
2023-07-11$68.09$68.091,031,500——
2023-07-10$66.95$66.951,372,600——
2023-07-07$64.26$64.261,616,100——
2023-07-06$62.74$62.741,087,000——
2023-07-05$62.52$62.521,256,600——
2023-07-03$60.37$60.37869,600——
2023-06-30$57.93$57.93775,400——
2023-06-29$57.75$57.75836,400——
2023-06-28$58.22$58.22961,800——
2023-06-27$59.92$59.92850,500——
2023-06-26$60.16$60.161,265,800——
2023-06-23$59.32$59.321,211,000——
2023-06-22$59.31$59.31941,900——
2023-06-21$59.43$59.431,002,600——
2023-06-20$58.50$58.501,249,600——
2023-06-16$59.69$59.691,123,600——
2023-06-15$61.24$61.24888,600——
2023-06-14$61.33$61.33978,700——
2023-06-13$62.13$62.13996,900——
2023-06-12$63.95$63.951,221,300——
2023-06-09$61.96$61.961,040,700——
2023-06-08$60.44$60.441,268,600——
2023-06-07$61.06$61.062,940,900——
2023-06-06$62.01$62.012,448,300——
2023-06-05$59.33$59.331,818,400——
2023-06-02$57.69$57.691,848,800——
2023-06-01$53.35$53.352,326,900——
2023-05-31$55.12$55.121,696,400——
2023-05-30$55.01$55.011,278,100——
2023-05-26$54.57$54.571,386,300——
2023-05-25$56.78$56.781,928,800——
2023-05-24$60.77$60.77622,800——
2023-05-23$61.57$61.57824,300——
2023-05-22$62.63$62.63827,100——
2023-05-19$63.35$63.351,507,700——
2023-05-18$66.29$66.29856,000——
2023-05-17$67.16$67.16736,100——
2023-05-16$65.75$65.75583,100——
2023-05-15$65.78$65.78855,500——
2023-05-12$66.96$66.96575,000——
2023-05-11$66.13$66.13551,200——
2023-05-10$66.45$66.45672,800——
2023-05-09$65.97$65.97685,700——
2023-05-08$67.60$67.60515,300——
2023-05-05$67.01$67.01736,400——
2023-05-04$66.52$66.52418,500——
2023-05-03$66.87$66.87576,200——
2023-05-02$66.50$66.50727,500——
2023-05-01$65.43$65.43874,500——
2023-04-28$65.25$65.25648,900——
2023-04-27$65.45$65.45665,200——
2023-04-26$64.38$64.38465,500——
2023-04-25$64.01$64.01877,400——
2023-04-24$65.45$65.45906,500——
2023-04-21$64.09$64.09926,600——
2023-04-20$63.76$63.761,262,700——
2023-04-19$63.18$63.181,328,500——
2023-04-18$61.33$61.331,538,700——
2023-04-17$60.49$60.491,854,300——
2023-04-14$57.54$57.54711,100——
2023-04-13$58.58$58.58689,900——
2023-04-12$59.43$59.431,502,200——
2023-04-11$58.91$58.91676,600——
2023-04-10$59.10$59.10853,200——
2023-04-06$58.19$58.19614,100——
2023-04-05$57.77$57.771,041,100——
2023-04-04$57.69$57.69873,500——
2023-04-03$59.74$59.74954,700——
2023-03-31$57.94$57.94723,300——
2023-03-30$56.54$56.54654,100——
2023-03-29$56.66$56.661,058,700——
2023-03-28$57.02$57.02880,200——
2023-03-27$58.02$58.021,743,900——
2023-03-24$58.10$58.101,065,800——
2023-03-23$57.98$57.982,292,000——
2023-03-22$58.47$58.475,828,600——
2023-03-21$53.26$53.261,929,200——
2023-03-20$52.24$52.241,466,400——
2023-03-17$51.94$51.941,680,900——
2023-03-16$52.23$52.23893,900——
2023-03-15$52.78$52.78839,700——
2023-03-14$52.50$52.50649,000——
2023-03-13$52.82$52.821,035,200——
2023-03-10$53.68$53.68995,200——
2023-03-09$55.56$55.56704,100——
2023-03-08$56.30$56.30615,000——
2023-03-07$55.52$55.52731,800——
2023-03-06$55.27$55.27915,300——
2023-03-03$56.60$56.60674,800——
2023-03-02$56.80$56.80753,400——
2023-03-01$55.75$55.751,256,900——
2023-02-28$57.54$57.54926,400——
2023-02-27$57.96$57.96703,100——
2023-02-24$59.19$59.19607,000——
2023-02-23$58.09$58.09687,500——
2023-02-22$58.69$58.69743,700——
2023-02-21$58.17$58.17734,600——
2023-02-17$58.00$58.00788,400——
2023-02-16$59.23$59.23874,400——
2023-02-15$59.34$59.34940,100——
2023-02-14$56.76$56.76531,000——
2023-02-13$56.54$56.54669,300——
2023-02-10$55.78$55.78612,700——
2023-02-09$55.01$55.01574,800——
2023-02-08$56.35$56.35658,200——
2023-02-07$56.75$56.75535,100——
2023-02-06$56.14$56.14836,600——
2023-02-03$56.15$56.15692,700——
2023-02-02$58.22$58.221,225,200——
2023-02-01$56.45$56.45634,500——
2023-01-31$54.76$54.76568,000——
2023-01-30$53.46$53.46619,300——
2023-01-27$53.97$53.97526,800——
2023-01-26$53.73$53.73716,400——
2023-01-25$54.27$54.27671,100——
2023-01-24$53.47$53.47525,600——
2023-01-23$53.90$53.90885,900——
2023-01-20$53.26$53.26708,100——
2023-01-19$51.37$51.37730,400——
2023-01-18$53.00$53.001,138,800——
2023-01-17$53.40$53.40785,400——
2023-01-13$53.90$53.901,433,700——
2023-01-12$51.99$51.99775,500——
2023-01-11$51.94$51.94779,300——
2023-01-10$51.38$51.38600,300——
2023-01-09$50.38$50.381,182,200——
2023-01-06$52.05$52.051,557,900——
2023-01-05$48.97$48.97788,300——
2023-01-04$48.98$48.981,147,500——
2023-01-03$46.77$46.771,005,800——