Ollie's Bargain Outlet Holdings Inc. Common Stockのデータ

Ollie's Bargain Outlet Holdings Inc. Common Stockの基本情報

名前 Ollie's Bargain Outlet Holdings Inc. Common Stock
ティッカー OLLI
国 United States
上場年 2015.0
セクター Consumer Services

Ollie's Bargain Outlet Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 95.09 93.18 93.69 94.84 755100.0 94.84
2021-02-12 93.79 92.44 92.6 93.53 441400.0 93.53
2021-02-11 95.18 91.2 93.97 92.08 705600.0 92.08
2021-02-10 94.18 91.27 92.57 93.4 619800.0 93.4
2021-02-09 93.93 91.55 92.46 92.95 638600.0 92.95
2021-02-08 94.29 91.86 92.17 92.19 712200.0 92.19
2021-02-05 93.45 89.91 92.25 91.38 669600.0 91.38
2021-02-04 93.1 91.18 91.67 92.05 807800.0 92.05
2021-02-03 93.31 89.91 91.84 91.64 735300.0 91.64
2021-02-02 93.06 89.01 92.66 91.58 1294100.0 91.58
2021-02-01 96.86 89.81 95.27 92.2 1002700.0 92.2
2021-01-29 103.42 93.89 97.74 94.73 1772300.0 94.73
2021-01-28 107.15 94.27 104.9 97.55 2602200.0 97.55
2021-01-27 123.52 99.67 100.25 106.33 7419000.0 106.33
2021-01-26 101.1 93.81 96.05 100.34 1578900.0 100.34
2021-01-25 110.78 95.53 95.8 95.92 3318200.0 95.92
2021-01-22 94.63 91.93 92.66 94.49 728600.0 94.49
2021-01-21 95.22 92.9 94.5 93.2 857500.0 93.2
2021-01-20 95.36 91.26 92.48 93.66 1416700.0 93.66
2021-01-19 99.17 94.88 98.07 95.33 1078000.0 95.33
2021-01-15 100.71 95.84 96.49 98.1 2072900.0 98.1
2021-01-14 97.8 91.73 92.41 96.5 2225600.0 96.5
2021-01-13 97.79 94.51 97.79 96.03 1195500.0 96.03
2021-01-12 99.85 95.47 95.99 98.14 1690300.0 98.14
2021-01-11 96.04 90.5 90.62 95.39 1172800.0 95.39
2021-01-08 94.48 89.79 93.31 91.33 1193900.0 91.33
2021-01-07 95.26 89.0 91.6 93.03 1945600.0 93.03
2021-01-06 92.1 82.5 83.18 90.86 2154500.0 90.86
2021-01-05 84.8 82.37 82.66 84.12 1552200.0 84.12
2021-01-04 82.61 79.91 81.67 81.93 1408900.0 81.93
2020-12-31 83.26 81.29 82.92 81.77 953100.0 81.77
2020-12-30 86.89 82.7 84.75 83.06 1142200.0 83.06
2020-12-29 85.38 83.4 84.5 84.16 1048700.0 84.16
2020-12-28 84.82 82.87 83.4 83.89 1041800.0 83.89
2020-12-24 83.62 82.25 83.51 82.51 401500.0 82.51
2020-12-23 84.45 81.7 82.61 82.6 745700.0 82.6
2020-12-22 82.57 81.2 82.12 82.3 681600.0 82.3
2020-12-21 84.56 81.03 81.23 82.3 1278300.0 82.3
2020-12-18 83.53 80.27 83.45 81.85 1587600.0 81.85
2020-12-17 83.77 80.57 80.93 83.15 1104200.0 83.15
2020-12-16 83.6 79.45 79.71 80.73 1736700.0 80.73
2020-12-15 79.99 78.13 79.83 79.17 793900.0 79.17
2020-12-14 81.38 78.86 79.65 79.3 1187600.0 79.3
2020-12-11 79.74 76.74 77.46 79.35 879400.0 79.35
2020-12-10 79.04 77.5 78.74 77.77 1055500.0 77.77
2020-12-09 81.17 78.03 80.0 79.04 1003000.0 79.04
2020-12-08 80.4 78.41 79.0 79.85 1200200.0 79.85
2020-12-07 80.71 77.59 80.45 78.77 2143500.0 78.77
2020-12-04 82.43 78.55 79.2 80.71 8519700.0 80.71
2020-12-03 89.65 84.06 88.34 89.5 2093200.0 89.5
2020-12-02 88.2 86.11 88.0 86.78 750100.0 86.78
2020-12-01 88.74 86.82 88.7 88.33 771600.0 88.33
2020-11-30 91.83 87.51 90.69 88.06 934900.0 88.06
2020-11-27 92.14 90.21 90.55 91.5 277300.0 91.5
2020-11-25 93.9 89.41 93.86 90.26 785900.0 90.26
2020-11-24 95.09 93.0 93.99 94.0 683300.0 94.0
2020-11-23 94.64 91.42 91.63 92.35 729700.0 92.35
2020-11-20 91.89 89.54 90.86 91.66 619300.0 91.66
2020-11-19 91.63 88.74 89.39 90.4 828000.0 90.4
2020-11-18 91.49 87.75 88.84 89.37 893300.0 89.37
2020-11-17 89.3 86.73 87.02 89.23 1181700.0 89.23
2020-11-16 87.65 83.46 85.64 87.25 775000.0 87.25
2020-11-13 85.86 83.52 84.74 85.53 973300.0 85.53
2020-11-12 85.17 83.44 85.17 84.63 685400.0 84.63
2020-11-11 85.33 80.37 81.58 84.75 925600.0 84.75
2020-11-10 86.5 80.36 86.5 80.73 992100.0 80.73
2020-11-09 93.25 84.72 92.76 85.03 1298200.0 85.03
2020-11-06 92.15 89.35 90.2 92.1 722900.0 92.1
2020-11-05 90.36 86.57 88.78 90.24 646400.0 90.24
2020-11-04 89.36 84.13 86.42 87.38 860300.0 87.38
2020-11-03 86.32 82.28 82.37 85.11 713200.0 85.11
2020-11-02 84.88 80.56 83.59 82.11 1274200.0 82.11
2020-10-30 90.29 86.62 89.62 87.09 586800.0 87.09
2020-10-29 92.22 90.1 91.28 90.27 477200.0 90.27
2020-10-28 93.24 90.51 91.23 91.08 586500.0 91.08
2020-10-27 92.43 91.19 91.61 92.14 357300.0 92.14
2020-10-26 93.21 90.12 92.18 91.32 433400.0 91.32
2020-10-23 93.01 91.1 92.47 92.95 413300.0 92.95
2020-10-22 93.16 91.5 92.1 92.5 586300.0 92.5
2020-10-21 93.23 91.06 92.79 91.67 520300.0 91.67
2020-10-20 94.86 92.18 93.65 93.0 431400.0 93.0
2020-10-19 96.5 92.33 96.0 92.42 592500.0 92.42
2020-10-16 95.66 93.45 93.97 94.99 463100.0 94.99
2020-10-15 93.95 91.67 91.85 93.69 479900.0 93.69
2020-10-14 95.57 92.57 94.72 93.25 521400.0 93.25
2020-10-13 95.81 93.33 93.73 94.54 502100.0 94.54
2020-10-12 95.56 92.25 95.15 92.98 537100.0 92.98
2020-10-09 95.25 93.41 95.0 94.78 406500.0 94.78
2020-10-08 94.89 92.54 94.49 93.38 590100.0 93.38
2020-10-07 93.53 91.43 92.22 93.14 647500.0 93.14
2020-10-06 93.32 90.09 92.2 90.49 919000.0 90.49
2020-10-05 92.59 89.24 89.24 92.21 868400.0 92.21
2020-10-02 89.5 85.55 85.55 88.78 744600.0 88.78
2020-10-01 89.48 87.06 88.0 88.24 762500.0 88.24
2020-09-30 89.07 85.75 89.07 87.35 840000.0 87.35
2020-09-29 90.66 87.44 88.05 87.96 694500.0 87.96
2020-09-28 88.86 86.67 88.33 87.52 506200.0 87.52
2020-09-25 88.05 85.6 87.68 87.53 576200.0 87.53
2020-09-24 89.41 84.41 85.21 87.58 618600.0 87.58
2020-09-23 89.11 86.39 87.6 86.55 604900.0 86.55
2020-09-22 88.11 86.09 86.36 87.7 690700.0 87.7
2020-09-21 85.95 83.08 83.08 85.88 741600.0 85.88
2020-09-18 85.48 83.08 85.03 84.43 1012400.0 84.43
2020-09-17 85.82 83.29 84.0 84.19 1102500.0 84.19
2020-09-16 88.21 84.31 88.03 84.62 1402400.0 84.62
2020-09-15 89.72 86.63 86.71 87.92 984300.0 87.92
2020-09-14 90.7 84.57 90.0 85.52 1334900.0 85.52
2020-09-11 92.85 88.06 92.52 88.62 938300.0 88.62
2020-09-10 94.58 91.32 92.69 91.65 804500.0 91.65
2020-09-09 92.3 89.59 91.66 91.53 645100.0 91.53
2020-09-08 92.29 89.76 90.21 90.02 695700.0 90.02
2020-09-04 94.22 89.21 93.48 92.64 879800.0 92.64
2020-09-03 95.61 92.26 94.81 93.03 936600.0 93.03
2020-09-02 97.5 91.82 95.26 95.3 1277000.0 95.3
2020-09-01 96.64 94.34 95.5 94.62 1033200.0 94.62
2020-08-31 97.3 93.39 97.11 95.54 1653700.0 95.54
2020-08-28 104.77 96.61 102.6 97.12 3252700.0 97.12
2020-08-27 111.82 106.94 110.76 106.99 1801100.0 106.99
2020-08-26 112.58 108.8 109.65 110.71 1179700.0 110.71
2020-08-25 110.64 105.15 106.0 109.2 1008100.0 109.2
2020-08-24 110.97 104.04 110.69 105.34 1477300.0 105.34
2020-08-21 109.83 105.51 106.15 109.3 1153500.0 109.3
2020-08-20 108.43 103.5 104.24 106.4 1035500.0 106.4
2020-08-19 107.31 102.19 104.64 105.09 1156500.0 105.09
2020-08-18 108.19 100.59 107.62 104.11 1533900.0 104.11
2020-08-17 109.99 103.23 104.2 107.14 2100100.0 107.14
2020-08-14 104.23 102.15 102.78 103.94 638700.0 103.94
2020-08-13 104.05 101.76 103.15 102.67 710000.0 102.67
2020-08-12 105.57 101.7 104.32 103.11 1258700.0 103.11
2020-08-11 103.79 101.29 103.34 103.75 1597500.0 103.75
2020-08-10 102.97 101.04 102.8 102.89 915900.0 102.89
2020-08-07 103.25 101.28 103.05 102.85 825100.0 102.85
2020-08-06 104.13 101.99 103.55 103.13 828000.0 103.13
2020-08-05 104.72 100.55 104.13 103.23 813600.0 103.23
2020-08-04 104.56 101.96 102.79 103.71 743500.0 103.71
2020-08-03 106.0 102.88 106.0 103.27 724400.0 103.27
2020-07-31 108.0 103.65 107.57 105.1 614000.0 105.1
2020-07-30 107.94 105.61 106.29 106.8 410000.0 106.8
2020-07-29 108.04 106.0 106.0 106.83 554700.0 106.83
2020-07-28 108.75 105.04 108.44 105.32 583000.0 105.32
2020-07-27 108.65 105.32 106.92 107.8 1037300.0 107.8
2020-07-24 107.24 100.63 101.72 105.75 1496500.0 105.75
2020-07-23 109.74 102.0 108.2 102.78 1816500.0 102.78
2020-07-22 110.17 99.8 101.73 108.81 3785100.0 108.81
2020-07-21 99.76 96.24 97.04 98.6 1095300.0 98.6
2020-07-20 96.61 94.62 95.78 96.17 1114000.0 96.17
2020-07-17 96.5 94.12 96.26 96.15 1444800.0 96.15
2020-07-16 96.57 93.03 93.03 96.12 1489000.0 96.12
2020-07-15 96.75 93.04 95.95 95.13 1092000.0 95.13
2020-07-14 95.68 93.43 94.25 94.81 994700.0 94.81
2020-07-13 101.81 94.01 100.02 94.14 1249700.0 94.14
2020-07-10 101.4 98.68 99.56 100.26 662400.0 100.26
2020-07-09 101.51 98.62 100.78 100.3 1292700.0 100.3
2020-07-08 101.0 97.5 98.63 100.88 1381800.0 100.88
2020-07-07 100.58 97.07 98.15 98.73 1760100.0 98.73
2020-07-06 99.62 94.24 94.27 99.37 1879000.0 99.37
2020-07-02 97.28 92.57 97.19 93.3 1686500.0 93.3
2020-07-01 98.29 94.88 98.29 95.44 1342400.0 95.44
2020-06-30 100.19 96.45 99.6 97.65 1516600.0 97.65
2020-06-29 100.95 97.96 100.05 99.05 1072100.0 99.05
2020-06-26 102.66 97.86 100.56 98.48 1286600.0 98.48
2020-06-25 99.87 98.0 98.08 99.1 959200.0 99.1
2020-06-24 102.58 97.56 101.81 97.94 1153100.0 97.94
2020-06-23 104.73 101.09 104.36 101.98 1139000.0 101.98
2020-06-22 104.49 101.66 102.52 103.84 1001600.0 103.84
2020-06-19 105.2 101.56 104.89 102.09 1496900.0 102.09
2020-06-18 103.85 97.96 98.23 102.58 1631900.0 102.58
2020-06-17 98.7 95.1 96.04 98.61 1704400.0 98.61
2020-06-16 97.54 94.9 95.84 97.52 2183500.0 97.52
2020-06-15 94.0 88.86 89.55 92.81 1242000.0 92.81
2020-06-12 93.4 89.72 92.99 91.23 1118600.0 91.23
2020-06-11 92.19 88.09 89.63 90.74 1343000.0 90.74
2020-06-10 95.26 92.07 94.3 93.19 988300.0 93.19
2020-06-09 97.47 92.7 97.1 93.48 1125500.0 93.48
2020-06-08 98.95 95.47 95.47 98.68 1218600.0 98.68
2020-06-05 97.61 94.2 94.5 95.93 1646900.0 95.93
2020-06-04 94.89 92.38 92.38 93.52 2214800.0 93.52
2020-06-03 93.25 91.0 92.82 92.12 1357100.0 92.12
2020-06-02 95.1 91.3 92.46 91.6 1636900.0 91.6
2020-06-01 92.95 90.75 91.84 91.66 2767400.0 91.66
2020-05-29 95.51 89.75 91.36 91.45 5356000.0 91.45
2020-05-28 91.36 87.4 90.24 87.8 2309800.0 87.8
2020-05-27 91.86 87.88 90.27 89.87 2622300.0 89.87
2020-05-26 89.77 86.42 87.66 88.86 2056000.0 88.86
2020-05-22 85.76 82.72 83.8 85.61 1525500.0 85.61
2020-05-21 83.52 80.26 80.5 83.41 1088100.0 83.41
2020-05-20 82.07 79.41 80.46 80.01 1039100.0 80.01
2020-05-19 80.59 76.57 77.22 78.85 1171200.0 78.85
2020-05-18 78.25 75.0 76.34 77.36 1228800.0 77.36
2020-05-15 74.48 72.19 72.64 73.45 862000.0 73.45
2020-05-14 73.94 68.2 69.25 73.49 1536400.0 73.49
2020-05-13 72.49 69.06 70.79 69.96 1005000.0 69.96
2020-05-12 73.66 70.69 73.66 70.79 1274600.0 70.79
2020-05-11 73.93 69.3 69.3 73.23 1840200.0 73.23
2020-05-08 69.97 67.3 68.19 69.62 1798700.0 69.62
2020-05-07 68.29 65.28 67.95 67.02 1384400.0 67.02
2020-05-06 67.3 65.53 65.9 66.43 1173200.0 66.43
2020-05-05 68.99 65.47 68.98 66.16 1499300.0 66.16
2020-05-04 67.95 64.54 65.5 67.15 1722500.0 67.15
2020-05-01 67.5 64.71 66.42 66.04 1655100.0 66.04
2020-04-30 69.35 66.74 68.77 67.91 1655700.0 67.91
2020-04-29 72.77 69.01 72.25 69.14 2331200.0 69.14
2020-04-28 72.42 68.66 69.65 70.16 2778500.0 70.16
2020-04-27 70.39 62.43 62.73 67.94 2966800.0 67.94
2020-04-24 62.49 59.62 60.58 62.09 1436700.0 62.09
2020-04-23 61.21 59.52 60.54 59.99 1552200.0 59.99
2020-04-22 61.6 58.61 59.36 60.49 1355000.0 60.49
2020-04-21 58.83 56.93 58.1 57.94 1467800.0 57.94
2020-04-20 60.31 56.98 57.58 59.01 1611700.0 59.01
2020-04-17 58.04 53.92 56.14 58.02 1328700.0 58.02
2020-04-16 56.06 53.21 53.3 55.03 1000900.0 55.03
2020-04-15 53.41 50.84 51.28 53.19 965500.0 53.19
2020-04-14 55.77 53.04 55.12 53.55 1709500.0 53.55
2020-04-13 54.59 51.74 54.27 54.24 1236300.0 54.24
2020-04-09 56.83 54.01 54.63 54.64 1251000.0 54.64
2020-04-08 54.95 51.24 51.98 53.25 1044300.0 53.25
2020-04-07 53.03 50.0 50.0 51.59 1789200.0 51.59
2020-04-06 48.74 45.56 46.39 48.39 1312500.0 48.39
2020-04-03 47.68 43.58 46.89 44.59 2204900.0 44.59
2020-04-02 47.03 44.03 44.37 46.65 1455700.0 46.65
2020-04-01 45.71 43.8 44.45 44.95 2075000.0 44.95
2020-03-31 48.16 45.03 45.33 46.34 1652900.0 46.34
2020-03-30 46.42 42.15 43.51 45.79 2111300.0 45.79
2020-03-27 44.36 40.3 40.73 43.64 1566800.0 43.64
2020-03-26 42.82 41.09 42.28 42.4 1503300.0 42.4
2020-03-25 44.29 39.64 42.09 41.67 1653400.0 41.67
2020-03-24 44.22 40.53 43.38 41.49 2525600.0 41.49
2020-03-23 42.24 34.63 38.13 40.09 1895000.0 40.09
2020-03-20 40.5 35.27 36.08 38.78 4482700.0 38.78
2020-03-19 40.11 32.26 33.83 38.06 3328800.0 38.06
2020-03-18 39.71 28.83 38.95 34.25 3487700.0 34.25
2020-03-17 41.96 38.43 39.45 41.0 2913900.0 41.0
2020-03-16 44.73 38.55 40.57 38.63 1879600.0 38.63
2020-03-13 45.03 40.67 41.82 45.03 2448400.0 45.03
2020-03-12 43.72 38.62 43.34 39.38 1955200.0 39.38
2020-03-11 49.57 46.19 48.44 46.33 2253900.0 46.33
2020-03-10 49.62 45.63 48.71 49.62 1155000.0 49.62
2020-03-09 48.43 45.41 45.92 47.0 1550900.0 47.0
2020-03-06 49.4 44.44 44.95 49.15 1846600.0 49.15
2020-03-05 49.13 45.17 48.77 46.06 2108700.0 46.06
2020-03-04 51.7 48.56 51.46 50.0 1301200.0 50.0
2020-03-03 53.71 49.94 52.2 51.27 1322700.0 51.27
2020-03-02 52.34 48.66 51.1 52.27 1773300.0 52.27
2020-02-28 50.98 48.78 49.29 50.87 3740600.0 50.87
2020-02-27 53.19 49.18 51.3 51.21 2781500.0 51.21
2020-02-26 56.2 52.78 55.17 52.8 1878900.0 52.8
2020-02-25 56.42 54.13 56.01 55.04 1343500.0 55.04
2020-02-24 55.9 53.6 53.6 55.58 1179600.0 55.58
2020-02-21 58.05 55.85 56.43 57.1 1110400.0 57.1
2020-02-20 57.47 55.25 55.48 56.93 1521300.0 56.93
2020-02-19 55.72 54.33 54.61 55.46 882500.0 55.46
2020-02-18 56.72 53.67 56.05 54.44 1657700.0 54.44