Comparing Back to the side-by-side chart ↗
Ollie's Bargain Outlet Hldg (OLLI) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +9.5% vs the 50-day and +3.7% vs the 200-day average, 30.8% below the 52-week high and +49.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Ollie's Bargain Outlet Hldg trades 9.5% above its 50-day and 3.7% above its 200-day moving average. (as of 2026-10-30)
Ollie's Bargain Outlet operates discount stores across the United States, selling closeout merchandise and excess inventory bought below usual wholesale cost. It stocks health and beauty items, food, housewares, home and garden goods, toys, books, clothing and general merchandise under its own and licensed brand names.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the OLLI overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 93.15 | 93.89 | 89.88 | 90.26 | -2.34% | 1,250,379 |
| 2026-10-29 | 87.28 | 93.64 | 86.62 | 92.42 | +7.17% | 2,027,900 |
| 2026-10-28 | 83.92 | 86.74 | 83.51 | 86.24 | +1.79% | 1,236,300 |
| 2026-10-27 | 85.00 | 86.58 | 84.21 | 84.72 | +0.57% | 1,358,800 |
| 2026-10-26 | 87.72 | 88.00 | 83.64 | 84.24 | -3.97% | 2,092,700 |
| 2026-10-23 | 91.36 | 91.60 | 87.03 | 87.72 | -5.30% | 1,627,800 |
| 2026-10-22 | 91.16 | 93.69 | 89.85 | 92.63 | +0.84% | 1,474,600 |
| 2026-10-21 | 92.61 | 92.86 | 90.89 | 91.86 | -0.87% | 973,600 |
| 2026-10-20 | 93.77 | 94.72 | 92.53 | 92.67 | -1.01% | 1,696,000 |
| 2026-10-19 | 92.65 | 94.44 | 92.43 | 93.62 | +0.47% | 1,643,000 |
| 2026-10-16 | 95.60 | 95.60 | 92.85 | 93.18 | -2.49% | 1,663,900 |
| 2026-10-15 | 94.05 | 95.77 | 93.26 | 95.56 | +2.61% | 2,370,600 |
| 2026-10-14 | 88.43 | 93.22 | 88.09 | 93.12 | +5.42% | 2,148,300 |
| 2026-10-13 | 89.83 | 93.88 | 87.83 | 88.33 | +2.19% | 1,855,500 |
| 2026-10-12 | 84.89 | 88.00 | 83.58 | 86.44 | +1.30% | 1,683,900 |
| 2026-10-09 | 86.30 | 86.91 | 83.97 | 85.33 | -1.59% | 1,426,500 |
| 2026-10-08 | 86.13 | 87.77 | 85.36 | 86.71 | +0.67% | 1,533,600 |
| 2026-10-07 | 87.75 | 88.20 | 85.85 | 86.13 | -1.85% | 1,684,700 |
| 2026-10-06 | 86.50 | 88.21 | 86.16 | 87.75 | +1.04% | 1,662,600 |
| 2026-10-05 | 88.83 | 89.39 | 86.74 | 86.85 | -1.37% | 1,624,700 |
| 2026-10-02 | 88.66 | 88.77 | 86.81 | 88.06 | +0.16% | 1,683,100 |
| 2026-10-01 | 86.62 | 88.71 | 85.24 | 87.91 | +2.64% | 1,507,900 |
| 2026-09-30 | 86.84 | 87.23 | 85.06 | 85.65 | -1.30% | 1,813,500 |
| 2026-09-29 | 85.69 | 86.96 | 85.68 | 86.78 | +1.46% | 1,708,900 |
| 2026-09-28 | 82.99 | 85.85 | 82.95 | 85.53 | +1.52% | 1,729,600 |
| 2026-09-25 | 84.50 | 85.37 | 82.90 | 84.25 | -0.23% | 1,840,400 |
| 2026-09-24 | 82.74 | 85.09 | 82.46 | 84.44 | +2.22% | 2,026,500 |
| 2026-09-23 | 83.03 | 84.38 | 81.87 | 82.61 | +0.16% | 2,451,000 |
| 2026-09-22 | 81.52 | 82.96 | 80.81 | 82.48 | +3.48% | 1,994,400 |
| 2026-09-21 | 77.08 | 80.34 | 76.56 | 79.71 | +5.10% | 1,899,900 |
| 2026-09-18 | 76.83 | 78.35 | 75.61 | 75.84 | -0.47% | 2,180,900 |
| 2026-09-17 | 74.72 | 76.72 | 74.25 | 76.20 | +4.06% | 1,476,400 |
| 2026-09-16 | 73.96 | 77.12 | 73.17 | 73.23 | -0.23% | 1,820,400 |
| 2026-09-15 | 77.02 | 77.44 | 73.30 | 73.40 | -4.70% | 1,620,800 |
| 2026-09-14 | 73.47 | 78.31 | 73.47 | 77.02 | +4.70% | 2,147,700 |
| 2026-09-11 | 73.16 | 73.94 | 71.53 | 73.56 | +2.28% | 1,325,100 |
| 2026-09-10 | 72.16 | 73.67 | 71.28 | 71.92 | -0.64% | 1,271,400 |
| 2026-09-09 | 76.11 | 76.70 | 72.12 | 72.38 | -5.85% | 1,794,200 |
| 2026-09-08 | 76.50 | 77.38 | 75.10 | 76.88 | +0.41% | 1,814,500 |
| 2026-09-04 | 74.29 | 77.67 | 73.25 | 76.56 | +3.90% | 1,944,700 |
| 2026-09-03 | 73.99 | 74.14 | 70.02 | 73.69 | -0.24% | 2,607,800 |
| 2026-09-02 | 76.00 | 78.69 | 73.02 | 73.87 | +2.12% | 4,832,200 |
| 2026-09-01 | 74.82 | 76.08 | 71.06 | 72.34 | -4.08% | 3,080,100 |
| 2026-08-31 | 72.31 | 75.76 | 71.99 | 75.42 | +4.14% | 2,679,600 |
| 2026-08-28 | 72.23 | 72.81 | 70.16 | 72.42 | +1.27% | 1,495,000 |
| 2026-08-27 | 73.63 | 74.03 | 70.96 | 71.51 | -3.72% | 1,201,100 |
| 2026-08-26 | 74.43 | 75.00 | 73.76 | 74.27 | -0.46% | 1,116,300 |
| 2026-08-25 | 76.45 | 77.00 | 73.87 | 74.61 | -2.28% | 1,311,417 |
| 2026-08-24 | 76.11 | 76.91 | 75.81 | 76.35 | +0.37% | 856,821 |
| 2026-08-21 | 75.12 | 76.57 | 74.08 | 76.07 | +1.77% | 1,356,900 |
| 2026-08-20 | 78.29 | 78.29 | 74.02 | 74.75 | -5.84% | 1,397,000 |
| 2026-08-19 | 75.87 | 79.53 | 75.66 | 79.39 | +4.17% | 1,471,800 |
| 2026-08-18 | 75.20 | 78.12 | 74.59 | 76.21 | +1.71% | 1,226,800 |
| 2026-08-17 | 75.26 | 76.41 | 74.23 | 74.93 | -2.04% | 1,735,100 |
| 2026-08-14 | 76.71 | 77.41 | 75.47 | 76.49 | -1.54% | 1,273,900 |
| 2026-08-13 | 79.15 | 79.20 | 75.91 | 77.69 | -0.72% | 1,384,300 |
| 2026-08-12 | 77.90 | 78.55 | 75.41 | 78.25 | -0.58% | 1,189,900 |
| 2026-08-11 | 79.26 | 80.56 | 78.61 | 78.71 | -0.84% | 791,036 |
| 2026-08-10 | 80.59 | 81.00 | 79.06 | 79.38 | -2.77% | 1,157,037 |
| 2026-08-07 | 78.28 | 81.80 | 77.89 | 81.64 | +4.71% | 1,143,000 |
| 2026-08-06 | 78.40 | 79.17 | 76.04 | 77.97 | -0.55% | 1,081,900 |
| 2026-08-05 | 77.22 | 79.18 | 76.69 | 78.40 | +1.69% | 1,446,400 |
| 2026-08-04 | 74.43 | 77.37 | 73.85 | 77.10 | +3.25% | 1,207,500 |
| 2026-08-03 | 74.50 | 76.11 | 73.77 | 74.67 | +1.63% | 1,298,900 |
| 2026-07-31 | 73.16 | 74.75 | 72.70 | 73.47 | +1.00% | 1,558,600 |
| 2026-07-30 | 71.81 | 73.30 | 71.11 | 72.74 | +1.92% | 1,523,800 |
| 2026-07-29 | 68.30 | 72.55 | 67.86 | 71.37 | +3.48% | 1,973,200 |
| 2026-07-28 | 67.08 | 70.70 | 67.08 | 68.97 | +3.29% | 1,860,800 |
| 2026-07-27 | 66.41 | 68.77 | 66.41 | 66.77 | +0.69% | 1,222,300 |
| 2026-07-24 | 65.24 | 66.89 | 64.01 | 66.31 | +1.64% | 1,107,000 |
| 2026-07-23 | 66.31 | 66.31 | 64.00 | 65.24 | -1.82% | 1,284,100 |
| 2026-07-22 | 66.26 | 67.65 | 65.95 | 66.45 | +0.68% | 1,398,600 |
| 2026-07-21 | 66.36 | 67.28 | 65.66 | 66.00 | -2.12% | 1,321,800 |
| 2026-07-20 | 66.52 | 68.31 | 65.85 | 67.43 | +1.38% | 1,983,400 |
| 2026-07-17 | 67.58 | 69.14 | 66.27 | 66.51 | -0.67% | 1,810,600 |
| 2026-07-16 | 64.99 | 68.45 | 64.91 | 66.96 | +2.29% | 1,968,200 |
| 2026-07-15 | 65.72 | 68.49 | 65.08 | 65.46 | -0.73% | 1,582,500 |
| 2026-07-14 | 65.62 | 66.04 | 64.66 | 65.94 | +0.93% | 1,860,300 |
| 2026-07-13 | 65.08 | 65.97 | 64.25 | 65.33 | +0.66% | 2,127,300 |
| 2026-07-10 | 63.48 | 65.19 | 63.21 | 64.90 | +1.85% | 2,008,700 |
| 2026-07-09 | 61.40 | 64.27 | 60.29 | 63.72 | +2.97% | 4,492,000 |
| 2026-07-08 | 65.56 | 66.00 | 61.61 | 61.88 | -9.04% | 6,295,100 |
| 2026-07-07 | 69.17 | 70.52 | 67.74 | 68.03 | -1.65% | 3,057,900 |
| 2026-07-06 | 75.49 | 75.51 | 69.00 | 69.17 | -6.79% | 3,590,300 |
| 2026-07-02 | 77.01 | 77.93 | 73.72 | 74.21 | -1.72% | 1,888,000 |
| 2026-07-01 | 78.37 | 78.37 | 75.11 | 75.51 | -1.78% | 2,112,300 |
| 2026-06-30 | 72.85 | 76.95 | 72.42 | 76.88 | +6.29% | 2,939,600 |
| 2026-06-29 | 71.91 | 74.07 | 71.82 | 72.33 | +0.58% | 2,274,800 |
| 2026-06-26 | 71.16 | 73.35 | 71.04 | 71.91 | +0.70% | 2,674,000 |
| 2026-06-25 | 73.32 | 74.77 | 70.85 | 71.41 | -3.62% | 2,274,700 |
| 2026-06-24 | 73.06 | 74.93 | 73.06 | 74.09 | +1.79% | 2,504,400 |
| 2026-06-23 | 73.53 | 74.79 | 72.50 | 72.79 | -0.86% | 2,339,200 |
| 2026-06-22 | 75.50 | 76.69 | 73.26 | 73.42 | -4.54% | 2,125,200 |
| 2026-06-18 | 77.34 | 78.87 | 75.91 | 76.91 | -0.72% | 2,880,000 |
| 2026-06-17 | 82.02 | 83.58 | 76.90 | 77.47 | -5.55% | 2,547,300 |
| 2026-06-16 | 84.99 | 86.29 | 81.44 | 82.02 | -3.51% | 1,589,200 |
| 2026-06-15 | 83.87 | 88.84 | 83.60 | 85.00 | +2.10% | 2,280,000 |
| 2026-06-12 | 83.78 | 86.57 | 83.22 | 83.25 | -0.48% | 3,139,700 |
| 2026-06-11 | 77.59 | 84.21 | 77.48 | 83.65 | +6.83% | 1,998,800 |
| 2026-06-10 | 77.88 | 79.17 | 76.96 | 78.30 | +0.54% | 1,641,500 |
| 2026-06-09 | 78.70 | 81.09 | 77.82 | 77.88 | -1.04% | 1,584,600 |
| 2026-06-08 | 77.40 | 79.99 | 76.70 | 78.70 | +2.61% | 1,966,800 |
| 2026-06-05 | 75.49 | 77.82 | 74.99 | 76.70 | +2.99% | 3,380,000 |
| 2026-06-04 | 79.74 | 79.86 | 73.61 | 74.47 | -6.61% | 3,131,600 |
| 2026-06-03 | 78.10 | 82.17 | 77.14 | 79.74 | +0.62% | 3,300,000 |
| 2026-06-02 | 80.47 | 81.37 | 78.82 | 79.25 | -1.99% | 2,891,800 |
| 2026-06-01 | 82.47 | 83.70 | 80.71 | 80.86 | -0.94% | 1,871,700 |
| 2026-05-29 | 81.54 | 83.01 | 80.45 | 81.63 | -1.10% | 1,949,400 |
| 2026-05-28 | 81.94 | 84.94 | 80.33 | 82.54 | +5.00% | 2,165,800 |
| 2026-05-27 | 80.19 | 81.13 | 78.50 | 78.61 | -2.49% | 1,466,600 |
| 2026-05-26 | 81.78 | 82.25 | 78.01 | 80.62 | -1.49% | 1,494,600 |
| 2026-05-22 | 82.50 | 83.10 | 80.71 | 81.84 | -1.48% | 1,975,600 |
| 2026-05-21 | 82.72 | 83.99 | 81.28 | 83.07 | +1.00% | 2,703,600 |
| 2026-05-20 | 79.39 | 82.65 | 77.75 | 82.25 | +3.21% | 1,782,900 |
| 2026-05-19 | 81.91 | 81.91 | 79.22 | 79.69 | -2.06% | 1,364,600 |
| 2026-05-18 | 80.17 | 82.42 | 78.61 | 81.37 | +3.67% | 2,361,100 |
| 2026-05-15 | 79.55 | 80.98 | 77.66 | 78.49 | -0.33% | 1,789,700 |
| 2026-05-14 | 75.13 | 78.88 | 75.13 | 78.75 | +6.10% | 1,717,200 |
| 2026-05-13 | 74.45 | 76.12 | 73.31 | 74.22 | -1.28% | 1,872,400 |
| 2026-05-12 | 75.73 | 77.37 | 74.40 | 75.18 | -0.73% | 2,231,700 |
| 2026-05-11 | 80.85 | 81.17 | 74.92 | 75.73 | -7.88% | 1,953,800 |
| 2026-05-08 | 81.75 | 83.41 | 80.51 | 82.21 | +0.54% | 1,132,500 |
| 2026-05-07 | 83.25 | 84.00 | 81.30 | 81.77 | -2.15% | 1,055,400 |
| 2026-05-06 | 82.81 | 84.92 | 82.24 | 83.57 | +2.19% | 1,037,700 |
| 2026-05-05 | 82.17 | 83.22 | 80.80 | 81.78 | -0.81% | 1,160,400 |
| 2026-05-04 | 84.92 | 86.56 | 82.37 | 82.45 | -3.69% | 1,411,000 |
| 2026-05-01 | 86.51 | 86.72 | 84.29 | 85.61 | -1.04% | 1,272,700 |
| 2026-04-30 | 85.09 | 87.37 | 84.87 | 86.51 | +1.30% | 1,379,400 |
| 2026-04-29 | 87.65 | 87.98 | 84.81 | 85.40 | -3.74% | 1,384,300 |
| 2026-04-28 | 92.05 | 92.93 | 88.19 | 88.72 | -3.62% | 1,226,100 |
| 2026-04-27 | 90.72 | 93.61 | 90.59 | 92.05 | +1.99% | 1,836,800 |
| 2026-04-24 | 88.67 | 90.30 | 87.00 | 90.25 | +2.27% | 1,199,200 |
| 2026-04-23 | 89.24 | 92.91 | 87.24 | 88.25 | -1.22% | 1,211,000 |
| 2026-04-22 | 88.31 | 90.40 | 87.65 | 89.34 | +1.36% | 1,185,200 |
| 2026-04-21 | 93.68 | 94.34 | 87.66 | 88.14 | -5.91% | 1,620,700 |
| 2026-04-20 | 95.29 | 95.45 | 91.94 | 93.68 | -1.20% | 947,900 |
| 2026-04-17 | 95.25 | 95.91 | 93.34 | 94.82 | +0.30% | 1,280,100 |
| 2026-04-16 | 95.44 | 97.31 | 93.17 | 94.54 | -0.72% | 1,212,700 |
| 2026-04-15 | 94.55 | 96.44 | 94.45 | 95.23 | +1.04% | 1,194,700 |
| 2026-04-14 | 91.79 | 94.76 | 90.80 | 94.25 | +2.79% | 1,635,700 |
| 2026-04-13 | 90.22 | 91.81 | 89.78 | 91.69 | +1.98% | 1,448,300 |
| 2026-04-10 | 92.23 | 93.00 | 88.48 | 89.91 | -2.68% | 1,674,800 |
| 2026-04-09 | 96.93 | 97.10 | 92.15 | 92.39 | -5.06% | 1,599,700 |
| 2026-04-08 | 98.59 | 99.19 | 96.46 | 97.31 | +1.28% | 1,445,700 |
| 2026-04-07 | 97.27 | 97.48 | 94.85 | 96.08 | -1.16% | 918,200 |
| 2026-04-06 | 94.49 | 98.12 | 93.73 | 97.21 | +2.09% | 1,225,000 |
| 2026-04-02 | 92.50 | 95.76 | 91.29 | 95.22 | +4.36% | 1,886,400 |
| 2026-04-01 | 92.93 | 92.98 | 90.31 | 91.24 | -0.87% | 1,442,100 |
| 2026-03-31 | 90.70 | 94.34 | 90.70 | 92.04 | +1.88% | 1,113,400 |
| 2026-03-30 | 89.93 | 91.70 | 89.23 | 90.34 | +1.23% | 1,539,000 |
| 2026-03-27 | 90.38 | 90.56 | 88.44 | 89.24 | -1.41% | 1,502,200 |
| 2026-03-26 | 91.01 | 93.31 | 90.37 | 90.52 | -0.54% | 1,563,400 |
| 2026-03-25 | 94.45 | 94.45 | 90.60 | 91.01 | -2.41% | 2,059,700 |
| 2026-03-24 | 93.79 | 95.92 | 92.68 | 93.26 | -1.26% | 1,509,100 |
| 2026-03-23 | 100.92 | 100.92 | 94.05 | 94.45 | -4.56% | 2,617,900 |
| 2026-03-20 | 101.29 | 101.29 | 98.64 | 98.96 | -2.73% | 1,744,800 |
| 2026-03-19 | 100.15 | 102.06 | 99.08 | 101.74 | +1.03% | 1,385,400 |
| 2026-03-18 | 103.52 | 103.67 | 100.49 | 100.70 | -3.26% | 1,120,500 |
| 2026-03-17 | 106.23 | 107.37 | 103.48 | 104.09 | -2.39% | 1,261,900 |
| 2026-03-16 | 109.59 | 110.00 | 106.35 | 106.64 | -2.39% | 2,185,000 |
| 2026-03-13 | 107.71 | 111.56 | 105.54 | 109.25 | +4.18% | 2,066,100 |
| 2026-03-12 | 105.77 | 112.00 | 104.53 | 104.87 | +1.45% | 3,042,000 |
| 2026-03-11 | 106.67 | 107.78 | 103.05 | 103.37 | -3.09% | 1,686,900 |
| 2026-03-10 | 105.70 | 110.19 | 103.15 | 106.67 | +0.37% | 1,470,973 |
| 2026-03-09 | 107.66 | 107.66 | 103.13 | 106.28 | -2.42% | 1,215,921 |
| 2026-03-06 | 107.76 | 109.19 | 105.86 | 108.92 | -0.28% | 782,500 |
| 2026-03-05 | 107.98 | 109.63 | 106.84 | 109.23 | +0.40% | 989,700 |
| 2026-03-04 | 105.25 | 109.09 | 103.94 | 108.79 | +5.05% | 1,052,100 |
| 2026-03-03 | 99.40 | 104.45 | 98.19 | 103.56 | +2.08% | 1,795,000 |
| 2026-03-02 | 104.03 | 104.16 | 101.40 | 101.45 | -5.28% | 1,737,500 |
| 2026-02-27 | 106.43 | 107.26 | 105.11 | 107.10 | -0.72% | 1,033,500 |
| 2026-02-26 | 107.45 | 109.06 | 107.29 | 107.88 | +1.39% | 781,300 |
| 2026-02-25 | 107.40 | 107.93 | 106.14 | 106.40 | -1.32% | 785,700 |
| 2026-02-24 | 106.67 | 109.59 | 106.55 | 107.82 | +0.56% | 849,800 |
| 2026-02-23 | 106.95 | 107.45 | 104.18 | 107.22 | -1.37% | 1,336,200 |
| 2026-02-20 | 109.17 | 111.37 | 107.49 | 108.71 | -0.72% | 1,220,200 |
| 2026-02-19 | 110.45 | 112.78 | 109.42 | 109.50 | -1.14% | 712,100 |
| 2026-02-18 | 111.84 | 113.23 | 110.19 | 110.76 | -0.88% | 779,700 |
| 2026-02-17 | 114.68 | 115.08 | 110.10 | 111.74 | -1.72% | 692,600 |
| 2026-02-13 | 115.72 | 116.34 | 113.14 | 113.70 | -1.21% | 810,301 |
| 2026-02-12 | 114.85 | 117.01 | 114.10 | 115.09 | +1.18% | 738,475 |
| 2026-02-11 | 112.94 | 113.98 | 112.47 | 113.75 | +0.69% | 511,728 |
| 2026-02-10 | 111.94 | 114.63 | 111.80 | 112.97 | +0.38% | 634,115 |
| 2026-02-09 | 112.06 | 113.08 | 110.91 | 112.54 | +0.04% | 576,521 |
| 2026-02-06 | 107.20 | 113.73 | 107.20 | 112.50 | +5.43% | 989,721 |
| 2026-02-05 | 109.59 | 110.99 | 106.52 | 106.71 | -1.72% | 1,021,457 |
| 2026-02-04 | 109.00 | 109.75 | 107.01 | 108.58 | +0.22% | 1,451,847 |
| 2026-02-03 | 109.99 | 111.01 | 108.14 | 108.34 | -1.55% | 1,256,256 |
| 2026-02-02 | 110.09 | 111.17 | 109.11 | 110.05 | -0.24% | 696,129 |
| 2026-01-30 | 107.63 | 111.45 | 107.63 | 110.31 | +2.84% | 1,328,260 |
| 2026-01-29 | 106.94 | 107.52 | 104.66 | 107.26 | +0.40% | 1,273,295 |
| 2026-01-28 | 110.66 | 110.66 | 106.18 | 106.83 | -3.76% | 1,263,850 |
| 2026-01-27 | 113.57 | 113.57 | 108.50 | 111.00 | -2.45% | 932,488 |
| 2026-01-26 | 112.56 | 115.00 | 112.22 | 113.79 | +0.58% | 927,347 |
| 2026-01-23 | 111.06 | 113.84 | 111.00 | 113.13 | +1.08% | 1,042,378 |
| 2026-01-22 | 116.86 | 118.20 | 111.47 | 111.92 | -4.05% | 1,403,255 |
| 2026-01-21 | 115.40 | 119.37 | 114.28 | 116.65 | +2.14% | 1,713,559 |
| 2026-01-20 | 114.87 | 116.68 | 112.67 | 114.21 | -2.06% | 1,660,416 |
| 2026-01-16 | 118.14 | 118.14 | 115.95 | 116.61 | -0.59% | 890,094 |
| 2026-01-15 | 116.92 | 119.49 | 116.56 | 117.30 | +1.19% | 851,220 |
| 2026-01-14 | 117.44 | 119.17 | 115.55 | 115.92 | -1.60% | 722,503 |
| 2026-01-13 | 119.43 | 119.98 | 116.53 | 117.80 | -1.43% | 621,922 |
| 2026-01-12 | 116.95 | 121.00 | 115.95 | 119.51 | +0.86% | 806,880 |
| 2026-01-09 | 113.37 | 119.34 | 113.37 | 118.49 | +5.29% | 1,310,267 |
| 2026-01-08 | 112.69 | 115.92 | 111.81 | 112.54 | -0.50% | 1,192,487 |
| 2026-01-07 | 115.60 | 116.61 | 112.63 | 113.10 | -2.15% | 1,305,873 |
| 2026-01-06 | 116.41 | 118.75 | 115.42 | 115.59 | -1.17% | 1,159,325 |
| 2026-01-05 | 111.32 | 117.20 | 109.94 | 116.96 | +5.07% | 1,722,197 |
| 2026-01-02 | 109.53 | 112.83 | 109.53 | 111.32 | +1.56% | 904,312 |
| 2025-12-31 | 109.30 | 110.79 | 109.30 | 109.61 | +0.11% | 831,660 |
| 2025-12-30 | 110.39 | 111.97 | 108.78 | 109.49 | -1.17% | 981,236 |
| 2025-12-29 | 111.55 | 112.51 | 110.27 | 110.79 | -1.34% | 1,573,747 |
| 2025-12-26 | 110.49 | 113.13 | 110.38 | 112.30 | +1.00% | 788,801 |
| 2025-12-24 | 108.77 | 111.72 | 108.77 | 111.19 | +2.10% | 650,718 |
| 2025-12-23 | 110.25 | 110.67 | 108.47 | 108.90 | -1.41% | 1,411,561 |
| 2025-12-22 | 110.49 | 113.11 | 109.67 | 110.46 | +2.31% | 1,575,416 |
| 2025-12-19 | 107.92 | 108.31 | 106.80 | 107.97 | +0.01% | 2,425,055 |
| 2025-12-18 | 109.83 | 111.76 | 107.46 | 107.96 | -1.27% | 1,431,069 |
| 2025-12-17 | 109.80 | 111.60 | 109.04 | 109.35 | -0.41% | 1,578,436 |
| 2025-12-16 | 114.04 | 114.04 | 109.02 | 109.80 | -2.82% | 1,552,357 |
| 2025-12-15 | 114.08 | 114.91 | 111.87 | 112.99 | -0.81% | 1,615,766 |
| 2025-12-12 | 116.69 | 118.61 | 113.46 | 113.91 | -1.95% | 966,385 |
| 2025-12-11 | 112.38 | 118.72 | 112.38 | 116.17 | +3.30% | 1,544,368 |
| 2025-12-10 | 114.53 | 116.33 | 111.86 | 112.46 | -1.41% | 2,070,765 |
| 2025-12-09 | 110.82 | 120.98 | 109.22 | 114.07 | -3.98% | 3,560,281 |
| 2025-12-08 | 121.99 | 124.00 | 116.71 | 118.80 | -2.09% | 2,471,618 |
| 2025-12-05 | 118.32 | 123.21 | 118.32 | 121.33 | +2.61% | 1,293,685 |
| 2025-12-04 | 118.46 | 120.49 | 115.60 | 118.24 | -0.11% | 957,938 |
| 2025-12-03 | 119.78 | 121.77 | 117.86 | 118.37 | -1.13% | 1,032,541 |
| 2025-12-02 | 122.38 | 122.38 | 119.64 | 119.72 | -1.59% | 873,645 |
| 2025-12-01 | 122.58 | 123.69 | 120.14 | 121.65 | -1.19% | 846,011 |
| 2025-11-28 | 126.13 | 126.13 | 122.82 | 123.11 | -1.69% | 309,480 |
| 2025-11-26 | 123.04 | 126.31 | 123.04 | 125.22 | +1.39% | 686,044 |
| 2025-11-25 | 120.30 | 124.19 | 118.34 | 123.50 | +2.19% | 1,268,205 |
| 2025-11-24 | 124.37 | 124.64 | 119.80 | 120.85 | -2.81% | 1,051,737 |
| 2025-11-21 | 121.52 | 125.15 | 121.52 | 124.34 | +2.89% | 647,446 |
| 2025-11-20 | 120.53 | 122.53 | 119.96 | 120.85 | +0.98% | 577,020 |
| 2025-11-19 | 121.56 | 123.53 | 118.93 | 119.68 | -1.52% | 661,743 |
| 2025-11-18 | 121.31 | 123.57 | 100.00 | 121.53 | -1.11% | 529,830 |
| 2025-11-17 | 124.37 | 125.48 | 120.98 | 122.89 | -1.43% | 708,575 |
| 2025-11-14 | 125.14 | 126.63 | 124.00 | 124.67 | -1.31% | 687,824 |
| 2025-11-13 | 128.62 | 129.84 | 124.77 | 126.32 | -1.79% | 794,627 |
| 2025-11-12 | 128.20 | 130.40 | 127.32 | 128.62 | +1.28% | 647,449 |
| 2025-11-11 | 126.01 | 128.50 | 124.75 | 127.00 | +0.37% | 823,205 |
| 2025-11-10 | 124.36 | 128.55 | 124.36 | 126.53 | +2.49% | 1,101,850 |
| 2025-11-07 | 121.78 | 123.57 | 120.91 | 123.46 | +0.55% | 803,467 |
| 2025-11-06 | 123.78 | 123.78 | 120.26 | 122.78 | -1.09% | 1,078,720 |
| 2025-11-05 | 124.83 | 128.12 | 123.04 | 124.13 | +0.11% | 1,265,081 |
| 2025-11-04 | 122.58 | 124.45 | 121.75 | 123.99 | -0.24% | 1,381,975 |
| 2025-11-03 | 121.84 | 125.80 | 120.07 | 124.29 | +2.88% | 1,192,412 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+9.70%). Worst month: Dec (-5.26%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Ollie's Bargain Outlet Hldg's (OLLI) latest close?
90.26 on 2026-10-30, from the Closelook data lake's daily price record.
What is OLLI's 52-week high and low?
130.40 high and 60.29 low over the trailing 52 weeks, as of 2026-10-30.
What is Ollie's Bargain Outlet Hldg's strongest and weakest month historically?
Historically, OLLI's strongest calendar month has been Jun (average +9.70%) and its weakest Dec (average -5.26%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on OLLI?
Recovery attempt under the 200-day: Trades +9.5% vs the 50-day and +3.7% vs the 200-day average, 30.8% below the 52-week high and +49.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is OLLI above its 50-day and 200-day moving averages?
Ollie's Bargain Outlet Hldg trades 9.5% above its 50-day and 3.7% above its 200-day moving average (1.1% above its 20-day). As of 2026-10-30.