Ollie's Bargain Outlet Stock Price History
NASDAQ: OLLIConsumer DiscretionaryDepartment/Specialty Retail StoresUSD
85.33-1.38 (-1.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OLLI price history at a glance
The price history for Ollie's Bargain Outlet (OLLI) on this page begins on July 13, 2015, when the stock closed at $20.04; it most recently closed at $85.33 on October 5, 2026. The highest price in this record is $141.74, reached on August 4, 2025; the latest close is 39.8% below that peak. Across the 10 complete calendar years in the table, OLLI finished higher in 7 and lower in 3. Its best year was 2017 (+87.2%) and its worst was 2021 (-37.4%).
Over roughly 11 years the share price changed +325.8%, a 13.8% compound annual price return (excluding dividends). In the last 12 months alone, OLLI has lost 31.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $141.74
- Date of high
- Aug 4, 2025
- Low since 2015
- $14.88
- Date of low
- Oct 26, 2015
- 52-week high
- $133.28
- 52-week low
- $60.29
- IPO year
- 2015
- Last close
- $85.33
OLLI returns
1 week
-3.09%
1 month
+17.89%
3 months
+31.48%
6 months
-5.09%
Year to date
-22.15%
1 year
-31.52%
3 years
+15.56%
5 years
+29.07%
OLLI price return, excluding dividends.
OLLI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 85.33 | -23.35% |
| 2025 | 111.32 | +4.40% |
| 2024 | 106.63 | +40.51% |
| 2023 | 75.89 | +62.02% |
| 2022 | 46.84 | -8.50% |
| 2021 | 51.19 | -37.40% |
| 2020 | 81.77 | +32.92% |
| 2019 | 61.52 | -11.16% |
| 2018 | 69.25 | +30.05% |
| 2017 | 53.25 | +87.17% |
| 2016 | 28.45 | +67.25% |
| 2015* | 17.01 | -15.12% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
OLLI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 86.30 | 86.53 | 83.97 | 85.33 | -1.59% | |
| 86.13 | 87.77 | 85.36 | 86.71 | +0.67% | |
| 87.75 | 88.20 | 85.85 | 86.13 | -1.85% | |
| 86.50 | 88.21 | 86.16 | 87.75 | +1.04% | |
| 88.83 | 89.39 | 86.74 | 86.85 | -1.37% | |
| 88.66 | 88.77 | 86.81 | 88.06 | +0.16% | |
| 86.62 | 88.71 | 85.24 | 87.91 | +2.64% | |
| 86.84 | 87.23 | 85.06 | 85.65 | -1.30% | |
| 85.69 | 86.96 | 85.68 | 86.78 | +1.46% | |
| 82.99 | 85.85 | 82.95 | 85.53 | +1.52% | |
| 84.50 | 85.37 | 82.90 | 84.25 | -0.23% | |
| 82.74 | 85.09 | 82.46 | 84.44 | +2.22% | |
| 83.03 | 84.38 | 81.87 | 82.61 | +0.16% | |
| 81.52 | 82.96 | 80.81 | 82.48 | +3.48% | |
| 77.08 | 80.34 | 76.56 | 79.71 | +5.10% | |
| 76.83 | 78.35 | 75.61 | 75.84 | -0.47% | |
| 74.72 | 76.72 | 74.25 | 76.20 | +4.06% | |
| 73.96 | 77.12 | 73.17 | 73.23 | -0.23% | |
| 77.02 | 77.45 | 73.30 | 73.40 | -4.70% | |
| 73.47 | 78.31 | 73.47 | 77.02 | +4.70% | |
| 73.16 | 73.94 | 71.53 | 73.56 | +2.28% | |
| 72.16 | 73.67 | 71.28 | 71.92 | -0.64% | |
| 76.11 | 76.70 | 72.12 | 72.38 | -5.85% | |
| 76.50 | 77.38 | 75.10 | 76.88 | +0.41% | |
| 74.29 | 77.68 | 73.25 | 76.57 | +3.90% | |
| 73.99 | 74.15 | 70.02 | 73.69 | -0.24% | |
| 76.00 | 78.69 | 73.02 | 73.87 | +2.12% | |
| 74.82 | 76.08 | 71.06 | 72.34 | -4.08% | |
| 72.31 | 75.76 | 71.99 | 75.42 | +4.14% | |
| 72.23 | 72.81 | 70.16 | 72.42 | +1.27% | |
| 73.63 | 74.03 | 70.96 | 71.51 | -3.72% | |
| 74.43 | 75.00 | 73.76 | 74.27 | -0.46% | |
| 76.45 | 77.00 | 73.87 | 74.61 | -2.28% | |
| 76.11 | 76.91 | 75.81 | 76.35 | +0.37% | |
| 75.12 | 76.57 | 74.08 | 76.07 | +1.77% | |
| 78.29 | 78.29 | 74.02 | 74.75 | -5.84% | |
| 75.87 | 79.53 | 75.66 | 79.39 | +4.17% | |
| 75.20 | 78.12 | 74.60 | 76.21 | +1.71% | |
| 75.26 | 76.41 | 74.23 | 74.93 | -2.04% | |
| 76.71 | 77.41 | 75.47 | 76.49 | -1.54% | |
| 79.15 | 79.20 | 75.91 | 77.69 | -0.72% | |
| 77.90 | 78.55 | 75.41 | 78.25 | -0.58% | |
| 79.26 | 80.56 | 78.61 | 78.71 | -0.84% | |
| 80.59 | 81.00 | 79.06 | 79.38 | -2.77% | |
| 78.28 | 81.80 | 77.89 | 81.64 | +4.71% | |
| 78.40 | 79.17 | 76.04 | 77.97 | -0.55% | |
| 77.22 | 79.18 | 76.69 | 78.40 | +1.69% | |
| 74.43 | 77.37 | 73.85 | 77.10 | +3.25% | |
| 74.51 | 76.11 | 73.77 | 74.67 | +1.63% | |
| 73.16 | 74.75 | 72.70 | 73.47 | +1.00% | |
| 71.81 | 73.30 | 71.11 | 72.74 | +1.92% | |
| 68.30 | 72.55 | 67.87 | 71.37 | +3.48% | |
| 67.08 | 70.71 | 67.08 | 68.97 | +3.29% | |
| 66.41 | 68.77 | 66.41 | 66.77 | +0.69% | |
| 65.24 | 66.89 | 64.01 | 66.31 | +1.64% | |
| 66.31 | 66.31 | 64.00 | 65.24 | -1.82% | |
| 66.26 | 67.65 | 65.95 | 66.45 | +0.68% | |
| 66.36 | 67.28 | 65.66 | 66.00 | -2.12% | |
| 66.52 | 68.31 | 65.85 | 67.43 | +1.38% | |
| 67.59 | 69.14 | 66.27 | 66.51 | -0.67% | |
| 64.99 | 68.45 | 64.91 | 66.96 | +2.29% | |
| 65.72 | 68.49 | 65.09 | 65.46 | -0.73% | |
| 65.62 | 66.04 | 64.66 | 65.94 | +0.93% | |
| 65.08 | 65.97 | 64.25 | 65.33 | +0.66% | |
| 63.48 | 65.19 | 63.21 | 64.90 | +1.85% | |
| 61.40 | 64.27 | 60.29 | 63.72 | +2.97% | |
| 65.56 | 66.00 | 61.61 | 61.88 | -9.04% | |
| 69.17 | 70.52 | 67.74 | 68.03 | -1.65% | |
| 75.49 | 75.51 | 69.00 | 69.17 | -6.79% | |
| 77.01 | 77.93 | 73.72 | 74.21 | -1.72% | |
| 78.37 | 78.37 | 75.11 | 75.51 | -1.78% | |
| 72.85 | 76.96 | 72.43 | 76.88 | +6.29% | |
| 71.91 | 74.07 | 71.82 | 72.33 | +0.58% | |
| 71.16 | 73.35 | 71.04 | 71.91 | +0.70% | |
| 73.32 | 74.77 | 70.85 | 71.41 | -3.62% | |
| 73.06 | 74.93 | 73.06 | 74.09 | +1.79% | |
| 73.53 | 74.79 | 72.50 | 72.79 | -0.86% | |
| 75.50 | 76.69 | 73.26 | 73.42 | -4.54% | |
| 77.34 | 78.87 | 75.91 | 76.91 | -0.72% | |
| 82.02 | 83.58 | 76.90 | 77.47 | -5.55% | |
| 84.99 | 86.29 | 81.45 | 82.02 | -3.51% | |
| 83.87 | 88.84 | 83.60 | 85.00 | +2.10% | |
| 83.78 | 86.57 | 83.22 | 83.25 | -0.48% | |
| 77.59 | 84.21 | 77.49 | 83.65 | +6.83% | |
| 77.88 | 79.17 | 76.96 | 78.30 | +0.54% | |
| 78.70 | 81.09 | 77.82 | 77.88 | -1.04% | |
| 77.40 | 79.99 | 76.70 | 78.70 | +2.61% | |
| 75.49 | 77.82 | 74.99 | 76.70 | +2.99% | |
| 79.74 | 79.86 | 73.61 | 74.47 | -6.61% | |
| 78.10 | 82.17 | 77.14 | 79.74 | +0.62% | |
| 80.47 | 81.37 | 78.82 | 79.25 | -1.99% | |
| 82.47 | 83.70 | 80.71 | 80.86 | -0.94% | |
| 81.54 | 83.01 | 80.45 | 81.63 | -1.10% | |
| 81.94 | 84.94 | 80.33 | 82.54 | +5.00% | |
| 80.19 | 81.13 | 78.50 | 78.61 | -2.49% | |
| 81.78 | 82.26 | 78.01 | 80.62 | -1.49% | |
| 82.50 | 83.10 | 80.71 | 81.84 | -1.48% | |
| 82.72 | 83.99 | 81.28 | 83.07 | +1.00% | |
| 79.39 | 82.65 | 77.76 | 82.25 | +3.21% | |
| 81.91 | 81.91 | 79.22 | 79.69 | -2.06% | |
| 80.17 | 82.42 | 78.62 | 81.37 | +3.67% | |
| 79.55 | 80.98 | 77.66 | 78.49 | -0.33% | |
| 75.13 | 78.88 | 75.13 | 78.75 | +6.10% | |
| 74.45 | 76.12 | 73.32 | 74.22 | -1.28% | |
| 75.73 | 77.37 | 74.40 | 75.18 | -0.73% | |
| 80.85 | 81.17 | 74.92 | 75.73 | -7.88% | |
| 81.75 | 83.41 | 80.51 | 82.21 | +0.54% | |
| 83.25 | 84.00 | 81.30 | 81.77 | -2.15% | |
| 82.82 | 84.92 | 82.24 | 83.57 | +2.19% | |
| 82.17 | 83.22 | 80.80 | 81.78 | -0.81% | |
| 84.92 | 86.57 | 82.37 | 82.45 | -3.69% | |
| 86.51 | 86.72 | 84.29 | 85.61 | -1.04% | |
| 85.09 | 87.37 | 84.87 | 86.51 | +1.30% | |
| 87.65 | 87.98 | 84.81 | 85.40 | -3.74% | |
| 92.05 | 92.93 | 88.19 | 88.72 | -3.62% | |
| 90.72 | 93.61 | 90.59 | 92.05 | +1.99% | |
| 88.67 | 90.30 | 87.00 | 90.25 | +2.27% | |
| 89.24 | 92.91 | 87.24 | 88.25 | -1.22% | |
| 88.31 | 90.40 | 87.65 | 89.34 | +1.36% | |
| 93.68 | 94.34 | 87.66 | 88.14 | -5.91% | |
| 95.29 | 95.46 | 91.94 | 93.68 | -1.20% | |
| 95.25 | 95.91 | 93.34 | 94.82 | +0.30% | |
| 95.44 | 97.31 | 93.17 | 94.54 | -0.72% | |
| 94.55 | 96.44 | 94.45 | 95.23 | +1.04% | |
| 91.79 | 94.76 | 90.80 | 94.25 | +2.79% | |
| 90.22 | 91.81 | 89.79 | 91.69 | +1.98% | |
| 92.23 | 93.01 | 88.48 | 89.91 | -2.68% | |
| 96.93 | 97.10 | 92.15 | 92.39 | -5.06% | |
| 98.59 | 99.19 | 96.46 | 97.31 | +1.28% | |
| 97.27 | 97.48 | 94.85 | 96.08 | -1.16% | |
| 94.49 | 98.12 | 93.74 | 97.21 | +2.09% | |
| 92.50 | 95.76 | 91.29 | 95.22 | +4.36% | |
| 92.93 | 92.98 | 90.31 | 91.24 | -0.87% | |
| 90.70 | 94.34 | 90.70 | 92.04 | +1.88% | |
| 89.93 | 91.70 | 89.24 | 90.34 | +1.23% | |
| 90.38 | 90.57 | 88.44 | 89.24 | -1.41% | |
| 91.01 | 93.31 | 90.37 | 90.52 | -0.54% | |
| 94.45 | 94.45 | 90.60 | 91.01 | -2.41% | |
| 93.79 | 95.92 | 92.68 | 93.26 | -1.26% | |
| 100.92 | 100.92 | 94.05 | 94.45 | -4.56% | |
| 101.29 | 101.29 | 98.64 | 98.96 | -2.73% | |
| 100.15 | 102.06 | 99.08 | 101.74 | +1.03% | |
| 103.52 | 103.68 | 100.49 | 100.70 | -3.26% | |
| 106.23 | 107.37 | 103.48 | 104.09 | -2.39% | |
| 109.59 | 110.00 | 106.35 | 106.64 | -2.39% | |
| 107.71 | 111.56 | 105.54 | 109.25 | +4.18% | |
| 105.77 | 112.00 | 104.54 | 104.87 | +1.45% | |
| 106.67 | 107.78 | 103.05 | 103.37 | -3.09% | |
| 105.70 | 110.19 | 103.15 | 106.67 | +0.37% | |
| 107.66 | 107.66 | 103.13 | 106.28 | -2.42% | |
| 107.76 | 109.20 | 105.86 | 108.92 | -0.28% | |
| 107.98 | 109.63 | 106.84 | 109.23 | +0.40% | |
| 105.25 | 109.09 | 103.94 | 108.79 | +5.05% | |
| 99.40 | 104.45 | 98.19 | 103.56 | +2.08% | |
| 104.03 | 104.16 | 101.40 | 101.45 | -5.28% | |
| 106.43 | 107.26 | 105.11 | 107.10 | -0.72% | |
| 107.45 | 109.06 | 107.29 | 107.88 | +1.39% | |
| 107.40 | 107.93 | 106.15 | 106.40 | -1.32% | |
| 106.67 | 109.59 | 106.55 | 107.82 | +0.56% | |
| 106.95 | 107.45 | 104.18 | 107.22 | -1.37% | |
| 109.17 | 111.37 | 107.49 | 108.71 | -0.72% | |
| 110.45 | 112.78 | 109.42 | 109.50 | -1.14% | |
| 111.84 | 113.23 | 110.19 | 110.76 | -0.88% | |
| 114.68 | 115.08 | 110.10 | 111.74 | -1.72% | |
| 115.72 | 116.34 | 113.15 | 113.70 | -1.21% | |
| 114.85 | 117.01 | 114.10 | 115.09 | +1.18% | |
| 112.94 | 113.98 | 112.47 | 113.75 | +0.69% | |
| 111.94 | 114.63 | 111.80 | 112.97 | +0.38% | |
| 112.06 | 113.08 | 110.91 | 112.54 | +0.04% | |
| 107.20 | 113.73 | 107.20 | 112.50 | +5.43% | |
| 109.59 | 110.99 | 106.52 | 106.71 | -1.72% | |
| 109.00 | 109.75 | 107.01 | 108.58 | +0.22% | |
| 109.99 | 111.01 | 108.15 | 108.34 | -1.55% | |
| 110.09 | 111.17 | 109.12 | 110.05 | -0.24% | |
| 107.63 | 111.45 | 107.63 | 110.31 | +2.84% | |
| 106.94 | 107.52 | 104.66 | 107.26 | +0.40% | |
| 110.66 | 110.66 | 106.18 | 106.83 | -3.76% | |
| 113.57 | 113.57 | 108.50 | 111.00 | -2.45% | |
| 112.56 | 115.00 | 112.22 | 113.79 | +0.58% | |
| 111.06 | 113.84 | 111.00 | 113.13 | +1.08% | |
| 116.86 | 118.20 | 111.47 | 111.92 | -4.05% | |
| 115.40 | 119.37 | 114.28 | 116.65 | +2.14% | |
| 114.87 | 116.68 | 112.67 | 114.21 | -2.06% | |
| 118.14 | 118.14 | 115.95 | 116.61 | -0.59% | |
| 116.92 | 119.49 | 116.56 | 117.30 | +1.19% | |
| 117.44 | 119.17 | 115.55 | 115.92 | -1.60% | |
| 119.43 | 119.99 | 116.53 | 117.80 | -1.43% | |
| 116.95 | 121.00 | 115.95 | 119.51 | +0.86% | |
| 113.37 | 119.34 | 113.37 | 118.49 | +5.29% | |
| 112.69 | 115.92 | 111.81 | 112.54 | -0.50% | |
| 115.60 | 116.61 | 112.63 | 113.10 | -2.15% | |
| 116.41 | 118.76 | 115.42 | 115.59 | -1.17% | |
| 111.32 | 117.20 | 109.94 | 116.96 | +5.07% | |
| 109.53 | 112.83 | 109.53 | 111.32 | +1.56% | |
| 109.30 | 110.79 | 109.30 | 109.61 | +0.11% | |
| 110.39 | 111.97 | 108.78 | 109.49 | -1.17% | |
| 111.55 | 112.51 | 110.27 | 110.79 | -1.34% | |
| 110.49 | 113.13 | 110.38 | 112.30 | +1.00% | |
| 108.77 | 111.72 | 108.77 | 111.19 | +2.10% | |
| 110.25 | 110.67 | 108.47 | 108.90 | -1.41% | |
| 110.49 | 113.12 | 109.67 | 110.46 | +2.31% | |
| 107.92 | 108.31 | 106.80 | 107.97 | +0.01% | |
| 109.83 | 111.76 | 107.46 | 107.96 | -1.27% | |
| 109.80 | 111.60 | 109.04 | 109.35 | -0.41% | |
| 114.04 | 114.04 | 109.02 | 109.80 | -2.82% | |
| 114.08 | 114.91 | 111.87 | 112.99 | -0.81% | |
| 116.69 | 118.61 | 113.46 | 113.91 | -1.95% | |
| 112.38 | 118.72 | 112.38 | 116.17 | +3.30% | |
| 114.53 | 116.33 | 111.86 | 112.46 | -1.41% | |
| 110.82 | 120.98 | 109.22 | 114.07 | -3.98% | |
| 121.99 | 124.00 | 116.71 | 118.80 | -2.09% | |
| 118.32 | 123.21 | 118.32 | 121.33 | +2.61% | |
| 118.46 | 120.49 | 115.60 | 118.24 | -0.11% | |
| 119.78 | 121.77 | 117.86 | 118.37 | -1.13% | |
| 122.38 | 122.38 | 119.64 | 119.72 | -1.59% | |
| 122.58 | 123.69 | 120.14 | 121.65 | -1.19% | |
| 126.13 | 126.13 | 122.82 | 123.11 | -1.69% | |
| 123.04 | 126.32 | 123.04 | 125.22 | +1.39% | |
| 120.30 | 124.20 | 118.34 | 123.50 | +2.19% | |
| 124.37 | 124.64 | 119.80 | 120.85 | -2.81% | |
| 121.52 | 125.15 | 121.52 | 124.34 | +2.89% | |
| 120.53 | 122.53 | 119.96 | 120.85 | +0.98% | |
| 121.56 | 123.53 | 118.93 | 119.68 | -1.52% | |
| 121.31 | 123.57 | 100.00 | 121.53 | -1.11% | |
| 124.37 | 125.48 | 120.98 | 122.89 | -1.43% | |
| 125.14 | 126.63 | 124.00 | 124.67 | -1.31% | |
| 128.62 | 129.84 | 124.77 | 126.32 | -1.79% | |
| 128.20 | 130.40 | 127.32 | 128.62 | +1.28% | |
| 126.01 | 128.50 | 124.75 | 127.00 | +0.37% | |
| 124.36 | 128.55 | 124.36 | 126.53 | +2.49% | |
| 121.78 | 123.57 | 120.91 | 123.46 | +0.55% | |
| 123.78 | 123.78 | 120.26 | 122.78 | -1.09% | |
| 124.83 | 128.12 | 123.04 | 124.13 | +0.11% | |
| 122.58 | 124.45 | 121.76 | 123.99 | -0.24% | |
| 121.84 | 125.80 | 120.07 | 124.29 | +2.88% | |
| 122.00 | 122.46 | 120.39 | 120.81 | -0.52% | |
| 123.22 | 123.85 | 120.96 | 121.44 | -1.68% | |
| 123.57 | 125.74 | 122.33 | 123.52 | -0.74% | |
| 123.40 | 125.92 | 121.80 | 124.44 | +0.19% | |
| 119.72 | 125.13 | 118.78 | 124.21 | +6.04% | |
| 121.37 | 121.80 | 115.55 | 117.13 | -3.34% | |
| 120.08 | 121.30 | 119.04 | 121.18 | +0.48% | |
| 121.47 | 121.57 | 119.04 | 120.60 | -0.64% | |
| 121.39 | 123.44 | 119.48 | 121.38 | +0.47% | |
| 125.75 | 125.90 | 119.51 | 120.81 | -3.01% | |
| 122.92 | 126.25 | 122.55 | 124.56 | +1.16% | |
| 125.18 | 126.36 | 121.61 | 123.13 | -2.32% | |
| 129.00 | 129.85 | 124.66 | 126.06 | -2.28% | |
| 131.71 | 133.28 | 128.76 | 129.00 | -2.90% | |
| 126.00 | 132.93 | 126.00 | 132.85 | +6.62% | |
| 127.34 | 128.60 | 124.40 | 124.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OLLI chart for longer ranges.