Ollie's Bargain Outlet Holdings, Inc.
OLLINASDAQConsumer Defensive● Active
$76.70
+$2.23(+2.99%)
Market Cap$4.6B
P/E Ratio—
52W High$141.74
52W Low$73.315
Ollie's Bargain Outlet Holdings, Inc.（OLLI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
olli · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$141.74
Aug 6, 2025
-45.9% from here
5-Year Low5Y
$37.67
Mar 14, 2022
+103.6% from low
IPO Priceadj.
$21.15
Jul 16, 2015
+262.6% since IPO
1 Year Ago
$115.88
Jun 9, 2025
-33.8% in 1Y
5 Years Ago
$86.88
Jun 8, 2021
-11.7% in 5Y
10 Years Ago
$24.53
Jun 8, 2016
+212.7% in 10Y
Historical Price Data · OLLI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $75.49 | $77.82 | $74.99 | $76.70 | $76.70 | 3.4M | +1.60% |
| Jun 4, 2026 | $79.74 | $79.86 | $73.61 | $74.47 | $74.47 | 3.1M | -6.61% |
| Jun 3, 2026 | $78.10 | $82.17 | $77.14 | $79.74 | $79.74 | 3.3M | +2.10% |
| Jun 2, 2026 | $80.47 | $81.37 | $78.82 | $79.25 | $79.25 | 2.9M | -1.52% |
| Jun 1, 2026 | $82.47 | $83.70 | $80.71 | $80.86 | $80.86 | 1.9M | -1.95% |
| May 29, 2026 | $81.54 | $83.01 | $80.45 | $81.63 | $81.63 | 1.9M | +0.11% |
| May 28, 2026 | $81.94 | $84.94 | $80.33 | $82.54 | $82.54 | 2.2M | +0.73% |
| May 27, 2026 | $80.19 | $81.13 | $78.50 | $78.61 | $78.61 | 1.5M | -1.97% |
| May 26, 2026 | $81.78 | $82.26 | $78.01 | $80.62 | $80.62 | 1.5M | -1.42% |
| May 22, 2026 | $82.50 | $83.10 | $80.71 | $81.84 | $81.84 | 2.0M | -0.80% |
| May 21, 2026 | $82.72 | $83.99 | $81.28 | $83.07 | $83.07 | 2.7M | +0.42% |
| May 20, 2026 | $79.39 | $82.65 | $77.76 | $82.25 | $82.25 | 1.8M | +3.60% |
| May 19, 2026 | $81.91 | $81.91 | $79.22 | $79.69 | $79.69 | 1.4M | -2.71% |
| May 18, 2026 | $80.17 | $82.42 | $78.61 | $81.37 | $81.37 | 2.4M | +1.50% |
| May 15, 2026 | $79.55 | $80.98 | $77.66 | $78.49 | $78.49 | 1.8M | -1.33% |
| May 14, 2026 | $75.13 | $78.88 | $75.13 | $78.75 | $78.75 | 1.7M | +4.82% |
| May 13, 2026 | $74.45 | $76.12 | $73.32 | $74.22 | $74.22 | 1.9M | -0.31% |
| May 12, 2026 | $75.73 | $77.37 | $74.40 | $75.18 | $75.18 | 2.2M | -0.73% |
| May 11, 2026 | $80.85 | $81.17 | $74.92 | $75.73 | $75.73 | 2.0M | -6.33% |
| May 8, 2026 | $81.75 | $83.41 | $80.51 | $82.21 | $82.21 | 1.1M | +0.56% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · OLLI
Jan 1 → Dec 31 · 6 years2026-30.0%$109.53 → $76.70
-30.0%
2025-0.5%$110.12 → $109.61
-0.5%
2024+45.7%$75.32 → $109.73
+45.7%
2023+60.4%$47.31 → $75.89
+60.4%
2022-9.4%$51.71 → $46.84
-9.4%
2021-40.8%$86.53 → $51.19
-40.8%
Best Year2023 · +60.4%
Worst Year2021 · -40.8%
Positive Years2 / 6
Avg Annual Return+4.2%
6Y Total Return-11.4%
6Y CAGR~-2.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in OLLI?
If you invested $1,000 in OLLI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,127
Total Return+212.7%
CAGR~+12.1% / yr
Profit+$2,127
Based on Jun 8, 2016 · $24.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ollie's Bargain Outlet Holdings, Inc.（OLLI）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $76.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OLLI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OLLI 历史股价FMP 日线复权 OHLCV