Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olo Inc Cl A (NY: OLO )

4.580 +0.070 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 7.310 7.540 7.310 7.530 5,252 +0.24(+3.29%)
May 28, 2015 7.240 7.290 7.185 7.290 16,300 +0.02(+0.27%)
May 27, 2015 7.330 7.330 7.270 7.270 1,103 -0.11(-1.49%)
May 26, 2015 7.370 7.381 7.320 7.380 4,013 -0.14(-1.86%)
May 22, 2015 7.460 7.520 7.520 7.520 2,100 -0.07(-0.92%)
May 21, 2015 7.595 7.630 7.580 7.590 6,835 +0.11(+1.47%)
May 20, 2015 7.465 7.530 7.465 7.480 9,292 +0.10(+1.40%)
May 19, 2015 7.480 7.510 7.360 7.377 8,282 -0.22(-2.94%)
May 18, 2015 7.670 7.670 7.590 7.600 15,292 -0.06(-0.79%)
May 15, 2015 7.670 7.730 7.170 7.661 8,461 -0.07(-0.90%)
May 14, 2015 7.800 7.810 7.641 7.730 33,415 -0.08(-0.97%)
May 13, 2015 7.838 7.890 7.740 7.806 15,277 +0.06(+0.80%)
May 12, 2015 7.680 7.800 7.670 7.744 26,923 +0.14(+1.84%)
May 11, 2015 7.650 7.660 7.570 7.604 28,863 -0.03(-0.45%)
May 08, 2015 7.730 7.730 7.510 7.639 17,906 +0.05(+0.64%)
May 07, 2015 7.810 7.810 7.560 7.590 77,649 -0.28(-3.58%)
May 06, 2015 7.860 7.960 7.750 7.872 30,991 +0.10(+1.31%)
May 05, 2015 7.930 7.930 7.770 7.770 25,337 +0.04(+0.52%)
May 04, 2015 7.740 7.740 7.650 7.730 9,961 +0.01(+0.13%)
May 01, 2015 7.740 7.740 7.654 7.720 20,673 +0.06(+0.81%)
Apr 30, 2015 7.700 7.740 7.630 7.658 74,490 +0.03(+0.37%)
Apr 29, 2015 7.640 7.740 7.614 7.630 18,615 +0.00(+0.00%)
Apr 28, 2015 7.670 7.670 7.593 7.630 24,318 +0.02(+0.22%)
Apr 27, 2015 7.710 7.740 7.560 7.613 25,194 -0.05(-0.61%)
Apr 24, 2015 7.660 7.730 7.610 7.660 29,999 +0.04(+0.51%)
Apr 23, 2015 7.550 7.690 7.520 7.622 10,452 +0.11(+1.47%)
Apr 22, 2015 7.570 7.591 7.484 7.511 24,063 +0.04(+0.55%)
Apr 21, 2015 7.600 7.629 7.450 7.470 36,908 -0.11(-1.45%)
Apr 20, 2015 7.520 7.640 7.520 7.580 14,708 +0.03(+0.40%)
Apr 17, 2015 7.570 7.590 7.440 7.550 9,989 -0.05(-0.66%)
Apr 16, 2015 7.500 7.650 7.440 7.600 27,154 +0.12(+1.60%)
Apr 15, 2015 7.310 7.480 7.240 7.480 49,514 +0.23(+3.21%)
Apr 14, 2015 7.280 7.320 7.200 7.247 25,813 +0.13(+1.79%)
Apr 13, 2015 7.220 7.270 7.100 7.120 30,687 -0.05(-0.70%)
Apr 10, 2015 7.150 7.200 7.120 7.170 19,075 +0.11(+1.56%)
Apr 09, 2015 7.110 7.200 7.030 7.060 11,814 +0.04(+0.57%)
Apr 08, 2015 7.190 7.190 6.970 7.020 14,754 -0.18(-2.50%)
Apr 07, 2015 7.150 7.310 7.110 7.200 26,807 +0.05(+0.70%)
Apr 06, 2015 6.990 7.200 6.990 7.150 24,320 +0.21(+3.09%)
Apr 02, 2015 6.970 6.936 6.936 6.936 30,600 -0.13(-1.90%)
Apr 01, 2015 6.949 7.080 6.870 7.070 18,629 +0.17(+2.46%)
Mar 31, 2015 6.930 6.960 6.880 6.900 11,815 -0.10(-1.43%)
Mar 30, 2015 7.000 7.030 6.900 7.000 26,720 -0.07(-1.03%)
Mar 27, 2015 7.120 7.150 7.060 7.073 19,670 -0.12(-1.66%)
Mar 26, 2015 7.050 7.220 7.050 7.192 41,703 +0.21(+3.04%)
Mar 25, 2015 6.930 7.020 6.873 6.980 14,431 +0.10(+1.45%)
Mar 24, 2015 6.910 6.910 6.842 6.880 19,720 -0.02(-0.33%)
Mar 23, 2015 6.830 6.903 6.798 6.903 19,640 +0.10(+1.51%)
Mar 20, 2015 6.836 6.890 6.778 6.800 15,837 +0.05(+0.74%)
Mar 19, 2015 6.720 6.760 6.670 6.750 48,815 -0.17(-2.47%)
Mar 18, 2015 6.600 6.980 6.580 6.921 45,460 +0.27(+4.09%)
Mar 17, 2015 6.710 6.730 6.649 6.649 26,022 -0.17(-2.51%)
Mar 16, 2015 6.830 6.830 6.660 6.820 36,698 -0.08(-1.16%)
Mar 13, 2015 7.020 7.020 6.862 6.900 21,854 -0.16(-2.33%)
Mar 12, 2015 7.107 7.183 7.047 7.064 10,240 -0.02(-0.22%)
Mar 11, 2015 7.190 7.190 7.032 7.080 10,320 +0.02(+0.28%)
Mar 10, 2015 7.060 7.157 7.059 7.060 13,419 -0.16(-2.22%)
Mar 09, 2015 7.300 7.340 7.170 7.220 19,407 -0.09(-1.23%)
Mar 06, 2015 7.360 7.405 7.272 7.310 6,186 -0.05(-0.73%)
Mar 05, 2015 7.430 7.430 7.364 7.364 5,607 -0.07(-0.89%)
Mar 04, 2015 7.380 7.461 7.506 7.430 8,671 -0.08(-1.01%)
Mar 03, 2015 7.480 7.560 7.440 7.506 5,826 +0.09(+1.17%)
Mar 02, 2015 7.460 7.460 7.359 7.419 39,577 -0.07(-0.95%)
Feb 27, 2015 7.370 7.500 7.370 7.490 11,235 +0.20(+2.70%)
Feb 26, 2015 7.460 7.464 7.293 7.293 10,704 -0.20(-2.63%)
Feb 25, 2015 7.360 7.490 7.270 7.490 92,824 +0.20(+2.78%)
Feb 24, 2015 7.430 7.430 7.271 7.287 14,644 -0.06(-0.80%)
Feb 23, 2015 7.240 7.400 7.230 7.346 29,901 +0.01(+0.08%)
Feb 20, 2015 7.410 7.420 7.290 7.340 34,340 -0.05(-0.68%)
Feb 19, 2015 7.190 7.480 7.190 7.390 109,949 -0.06(-0.83%)
Feb 18, 2015 7.610 7.625 7.400 7.452 36,654 -0.21(-2.72%)
Feb 17, 2015 7.650 7.670 7.450 7.660 36,086 +0.08(+1.06%)
Feb 13, 2015 7.720 7.580 7.580 7.580 17,900 +0.02(+0.26%)
Feb 12, 2015 7.500 7.590 7.410 7.560 13,857 +0.18(+2.41%)
Feb 11, 2015 7.410 7.600 7.240 7.382 47,113 -0.12(-1.57%)
Feb 10, 2015 7.660 7.660 7.400 7.500 73,692 -0.17(-2.22%)
Feb 09, 2015 7.660 7.750 7.561 7.670 68,718 +0.11(+1.46%)
Feb 06, 2015 7.500 7.690 7.449 7.560 78,152 +0.12(+1.61%)
Feb 05, 2015 7.310 7.570 7.270 7.440 36,273 +0.27(+3.77%)
Feb 04, 2015 7.560 7.560 7.110 7.170 80,486 -0.53(-6.88%)
Feb 03, 2015 7.460 7.979 7.340 7.700 121,636 +0.42(+5.77%)
Feb 02, 2015 7.270 7.280 7.015 7.280 16,386 +0.25(+3.56%)
Jan 30, 2015 6.600 7.240 6.600 7.030 30,824 +0.47(+7.16%)
Jan 29, 2015 6.590 6.590 6.400 6.560 23,468 +0.06(+1.00%)
Jan 28, 2015 6.660 6.670 6.490 6.495 41,949 -0.27(-4.06%)
Jan 27, 2015 6.640 6.810 6.630 6.770 25,542 +0.11(+1.65%)
Jan 26, 2015 6.680 6.800 6.610 6.660 63,820 +0.03(+0.45%)
Jan 23, 2015 6.850 6.890 6.620 6.630 61,407 -0.21(-3.07%)
Jan 22, 2015 7.100 7.120 6.790 6.840 80,401 -0.24(-3.39%)
Jan 21, 2015 7.210 7.277 6.990 7.080 16,279 +0.22(+3.21%)
Jan 20, 2015 7.120 7.120 6.860 6.860 34,480 -0.33(-4.56%)
Jan 16, 2015 7.040 7.260 6.954 7.188 18,868 +0.30(+4.33%)
Jan 15, 2015 7.280 7.280 6.890 6.890 31,629 -0.39(-5.36%)
Jan 14, 2015 6.750 7.330 6.750 7.280 20,118 +0.31(+4.45%)
Jan 13, 2015 6.800 7.000 6.750 6.970 19,923 -0.01(-0.14%)
Jan 12, 2015 7.140 7.150 6.950 6.980 27,667 -0.35(-4.77%)
Jan 09, 2015 7.800 7.800 7.160 7.330 38,504 -0.13(-1.74%)
Jan 08, 2015 7.390 7.680 7.210 7.460 82,789 +0.03(+0.40%)
Jan 07, 2015 7.350 7.580 7.200 7.430 20,015 +0.11(+1.50%)
Jan 06, 2015 7.520 7.550 7.234 7.320 72,954 -0.33(-4.31%)
Jan 05, 2015 7.820 7.953 7.650 7.650 20,959 -0.46(-5.67%)
Jan 02, 2015 8.090 8.200 8.000 8.110 10,314 -0.19(-2.29%)
Dec 31, 2014 8.110 8.300 8.300 8.300 42,500 +0.05(+0.61%)
Dec 30, 2014 8.340 8.340 8.250 8.250 6,124 -0.10(-1.15%)
Dec 29, 2014 8.590 8.660 8.295 8.346 12,355 -0.16(-1.93%)
Dec 26, 2014 8.890 8.890 8.500 8.510 10,601 -0.08(-0.93%)
Dec 24, 2014 8.690 8.590 8.590 8.590 7,600 -0.37(-4.13%)
Dec 23, 2014 8.750 8.970 8.600 8.960 14,891 +0.38(+4.43%)
Dec 22, 2014 9.000 9.470 8.500 8.580 90,079 -0.34(-3.81%)
Dec 19, 2014 8.710 8.920 8.500 8.920 17,176 +0.42(+4.94%)
Dec 18, 2014 8.900 8.969 8.450 8.500 37,363 -0.15(-1.73%)
Dec 17, 2014 8.880 9.410 8.500 8.650 35,118 +0.14(+1.65%)
Dec 16, 2014 8.320 8.940 8.240 8.510 16,275 +0.04(+0.47%)
Dec 15, 2014 8.820 8.820 8.400 8.470 7,718 -0.08(-0.94%)
Dec 12, 2014 8.500 9.000 8.500 8.550 6,457 +0.05(+0.59%)
Dec 11, 2014 9.210 9.330 8.500 8.500 14,053 -0.90(-9.57%)
Dec 10, 2014 9.500 9.500 9.180 9.400 7,535 -0.31(-3.19%)
Dec 09, 2014 9.600 9.760 9.334 9.710 9,094 +0.06(+0.63%)
Dec 08, 2014 9.840 9.850 9.600 9.649 5,419 -0.19(-1.94%)
Dec 05, 2014 10.00 10.00 9.815 9.840 1,602 +0.28(+2.93%)
Dec 04, 2014 10.11 10.11 9.560 9.560 3,095 -0.63(-6.21%)
Dec 03, 2014 9.800 10.30 9.800 10.19 3,469 +0.69(+7.29%)
Dec 02, 2014 10.00 10.01 9.500 9.500 4,730 -0.65(-6.40%)
Dec 01, 2014 11.14 11.14 10.15 10.15 4,810 -0.07(-0.72%)
Nov 28, 2014 11.00 11.00 10.22 10.22 5,310 -0.78(-7.05%)
Nov 26, 2014 11.16 11.00 11.00 11.00 1,000 -0.17(-1.52%)
Nov 25, 2014 11.20 11.29 11.00 11.17 1,619 -0.27(-2.36%)
Nov 24, 2014 11.48 11.48 11.01 11.44 1,626 -0.06(-0.52%)
Nov 21, 2014 11.50 11.50 11.05 11.50 1,590 +0.24(+2.13%)
Nov 20, 2014 11.46 11.46 11.26 11.26 1,620 -0.24(-2.05%)
Nov 19, 2014 11.41 11.50 11.41 11.50 1,460 +0.05(+0.40%)
Nov 18, 2014 11.50 11.50 11.22 11.45 1,384 +0.05(+0.44%)
Nov 17, 2014 11.71 11.71 11.40 11.40 2,850 -0.15(-1.30%)
Nov 14, 2014 11.65 11.65 11.55 11.55 1,360 +0.05(+0.43%)
Nov 13, 2014 11.74 11.74 11.50 11.50 6,564 -0.13(-1.12%)
Nov 11, 2014 11.77 11.77 11.63 11.63 9 -0.11(-0.94%)
Nov 10, 2014 12.00 12.00 11.74 11.74 3,508 -0.13(-1.10%)
Nov 07, 2014 11.87 11.87 11.87 11.87 125 +0.32(+2.77%)
Nov 06, 2014 11.55 11.55 11.55 11.55 450 -0.10(-0.86%)
Nov 05, 2014 11.78 11.78 11.65 11.65 1,800 +0.15(+1.31%)
Nov 04, 2014 11.50 11.50 11.47 11.50 3,316 -0.00(-0.00%)
Nov 03, 2014 11.53 11.77 11.50 11.50 3,112 -0.43(-3.61%)
Oct 31, 2014 11.60 12.09 11.54 11.93 6,899 -0.31(-2.53%)
Oct 30, 2014 11.60 12.24 11.60 12.24 373 +0.24(+2.00%)
Oct 29, 2014 12.00 12.00 12.00 12.00 841 +0.13(+1.10%)
Oct 28, 2014 11.87 11.87 11.87 11.87 208 +0.57(+5.05%)
Oct 27, 2014 11.75 11.51 11.09 11.30 4,973 -0.21(-1.83%)
Oct 24, 2014 12.15 12.15 11.51 11.51 1,384 -0.56(-4.64%)
Oct 23, 2014 11.65 12.07 11.50 12.07 2,751 +0.94(+8.44%)
Oct 22, 2014 11.50 11.60 11.13 11.13 1,449 -0.33(-2.88%)
Oct 21, 2014 12.46 12.46 11.46 11.46 7,305 +0.12(+1.06%)
Oct 20, 2014 11.81 11.81 11.33 11.34 6,449 -0.20(-1.73%)
Oct 17, 2014 11.51 11.54 11.49 11.54 1,870 -0.20(-1.70%)
Oct 16, 2014 12.03 12.04 11.60 11.74 1,705 +0.14(+1.21%)
Oct 15, 2014 11.13 11.73 11.13 11.60 11,823 -0.18(-1.53%)
Oct 14, 2014 12.00 12.32 11.78 11.78 3,500 -0.54(-4.38%)
Oct 13, 2014 12.40 12.40 12.31 12.32 722 -0.12(-0.96%)
Oct 10, 2014 12.40 12.44 11.90 12.44 600 +0.44(+3.67%)
Oct 09, 2014 12.22 12.22 11.90 12.00 3,343 -0.21(-1.70%)
Oct 08, 2014 12.21 12.21 12.21 12.21 100 -1.14(-8.55%)
Oct 07, 2014 13.32 13.35 13.32 13.35 850 +0.92(+7.40%)
Oct 06, 2014 12.37 12.43 12.37 12.43 596 -0.32(-2.51%)
Oct 03, 2014 12.75 12.75 12.75 12.75 150 +0.17(+1.36%)
Oct 02, 2014 12.58 12.58 12.58 12.58 297 +0.06(+0.47%)
Oct 01, 2014 13.00 13.03 12.52 12.52 6,500 -0.51(-3.89%)
Sep 30, 2014 13.03 13.03 13.03 13.03 100 -0.21(-1.61%)
Sep 29, 2014 13.35 13.35 13.24 13.24 400 -0.07(-0.50%)
Sep 26, 2014 13.28 13.64 13.24 13.31 3,300 -0.18(-1.34%)
Sep 25, 2014 13.70 13.70 13.49 13.49 3,601 +0.18(+1.33%)
Sep 23, 2014 13.60 13.31 13.31 13.31 600 +0.36(+2.78%)
Sep 22, 2014 12.96 12.96 12.95 12.95 450 -0.78(-5.68%)
Sep 19, 2014 13.26 13.73 13.26 13.73 290 +0.74(+5.70%)
Sep 17, 2014 14.02 12.99 12.99 12.99 700 -0.01(-0.08%)
Sep 16, 2014 13.00 13.00 13.00 13.00 239 -0.26(-1.96%)
Sep 15, 2014 13.26 13.26 13.26 13.26 1 +0.00(+0.00%)
Sep 12, 2014 13.35 13.35 13.26 13.26 300 +0.07(+0.53%)
Sep 11, 2014 13.18 13.19 13.18 13.19 636 +0.18(+1.38%)
Sep 10, 2014 13.01 13.01 13.01 13.01 125 -0.83(-6.00%)
Sep 09, 2014 13.84 13.84 13.84 13.84 1,261 -0.01(-0.07%)
Sep 08, 2014 13.85 13.85 13.85 13.85 175 +0.17(+1.24%)
Sep 05, 2014 13.50 13.50 13.50 13.68 250 -0.02(-0.14%)
Sep 04, 2014 13.75 13.75 13.70 13.70 350 -0.08(-0.58%)
Sep 03, 2014 13.22 13.78 13.22 13.78 679 +0.01(+0.06%)
Aug 28, 2014 13.91 13.77 13.77 13.77 3,900 +0.07(+0.51%)
Aug 27, 2014 13.70 13.70 13.70 13.70 100 +0.08(+0.59%)
Aug 26, 2014 13.62 13.64 13.59 13.62 720 +0.29(+2.18%)
Aug 25, 2014 13.33 13.33 13.33 13.33 100 -0.30(-2.20%)
Aug 21, 2014 14.08 13.63 13.63 13.63 200 -0.33(-2.34%)
Aug 20, 2014 13.96 13.96 13.96 13.96 278 +0.56(+4.16%)
Aug 19, 2014 13.45 13.45 13.40 13.40 741 -0.26(-1.90%)
Aug 18, 2014 13.66 13.66 13.66 13.66 14 +0.00(+0.00%)
Aug 15, 2014 13.63 13.79 13.63 13.66 7,060 +0.11(+0.81%)
Aug 14, 2014 14.21 14.21 13.30 13.55 2,942 -0.60(-4.24%)
Aug 11, 2014 13.98 14.15 14.15 14.15 3,500 +0.10(+0.71%)
Aug 08, 2014 13.95 14.09 13.95 14.05 4,645 +0.20(+1.42%)
Aug 07, 2014 13.85 13.85 13.85 13.85 100 -0.30(-2.10%)
Aug 06, 2014 14.15 14.15 14.15 14.15 275 +0.05(+0.35%)
Aug 05, 2014 14.24 14.24 14.08 14.10 1,234 +0.17(+1.22%)
Jul 31, 2014 14.21 13.93 13.93 13.93 500 -0.45(-3.13%)
Jul 28, 2014 14.20 14.38 14.38 14.38 30,100 +0.01(+0.07%)
Jul 25, 2014 14.40 14.58 14.32 14.37 36,751 -0.01(-0.07%)
Jul 24, 2014 13.97 14.61 13.97 14.38 48,650 -0.14(-0.96%)
Jul 22, 2014 14.40 14.52 14.52 14.52 1,000 +0.08(+0.55%)
Jul 21, 2014 14.40 14.57 14.39 14.44 8,628 +0.13(+0.91%)
Jul 17, 2014 14.31 14.31 14.31 14.31 0 +0.00(+0.00%)
Jul 16, 2014 13.86 14.47 13.86 14.31 13,140 +0.01(+0.07%)
Jul 15, 2014 14.30 14.30 14.30 14.30 1,000 -0.02(-0.14%)
Jul 11, 2014 14.32 14.32 14.32 14.32 300 -0.15(-1.04%)
Jul 10, 2014 14.32 14.55 14.31 14.47 6,333 +0.09(+0.59%)
Jul 09, 2014 14.42 14.45 14.38 14.38 600 -0.34(-2.28%)
Jul 08, 2014 14.39 14.72 14.39 14.72 850 +0.01(+0.07%)
Jul 07, 2014 14.38 14.71 14.38 14.71 2,901 +0.33(+2.29%)
Jul 03, 2014 14.38 14.38 14.38 14.38 200 -0.22(-1.51%)
Jul 02, 2014 14.53 14.60 14.33 14.60 1,820 -0.16(-1.08%)
Jul 01, 2014 14.42 15.03 14.41 14.76 5,434 +0.38(+2.67%)
Jun 30, 2014 14.38 14.38 14.38 14.38 620 -0.32(-2.15%)
Jun 26, 2014 15.73 14.69 14.69 14.69 2,800 -0.44(-2.90%)
Jun 25, 2014 15.13 15.13 15.13 15.13 62 +0.00(+0.00%)
Jun 24, 2014 15.08 15.15 15.00 15.13 6,457 +0.08(+0.53%)
Jun 23, 2014 15.11 15.11 14.33 15.05 2,298 +0.27(+1.83%)
Jun 20, 2014 14.73 15.00 14.73 14.78 2,755 +0.03(+0.20%)
Jun 19, 2014 15.00 15.02 14.30 14.75 7,634 -0.23(-1.54%)
Jun 18, 2014 14.50 14.98 14.22 14.98 2,527 +0.26(+1.77%)
Jun 17, 2014 14.85 14.98 14.72 14.72 6,531 -0.22(-1.46%)
Jun 16, 2014 14.91 14.96 14.91 14.94 4,128 +0.08(+0.52%)
Jun 13, 2014 14.93 14.94 14.78 14.86 8,068 +0.11(+0.75%)
Jun 12, 2014 14.59 14.75 14.59 14.75 4,031 +0.81(+5.81%)
Jun 11, 2014 13.94 13.94 13.94 13.94 56 +0.00(+0.00%)
Jun 10, 2014 13.94 13.94 13.94 13.94 1,200 -0.11(-0.78%)
Jun 06, 2014 14.16 14.16 14.01 14.05 2,468 -0.12(-0.85%)
Jun 04, 2014 14.17 14.17 14.17 14.17 0 -0.02(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.