Ollie's Bargain Outlet Holdings, Inc. (OLLI) stock
OLLINasdaqRetail-Variety StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 2, 2026Score 17/3015% below fair value
$90.26−2.16 (-2.34%)
Close on Oct 30, 2026Market cap $5.36BP/E 20.1Yield –
Price history
Ollie's Bargain Outlet share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$90.26
-2.34% on the day
52-week range
$60.29 – $130.40
-30.8% from the high
Change over 52 weeks
-25.7%
From $121.44 on Oct 30, 2025
Average volume
1.84M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $93.15 | $93.89 | $89.88 | $90.26 | -2.34% | 1,250,386 |
| Oct 29, 2026 | $87.28 | $93.64 | $86.62 | $92.42 | +7.17% | 2,028,532 |
| Oct 28, 2026 | $83.92 | $86.74 | $83.51 | $86.24 | +1.79% | 1,236,327 |
| Oct 27, 2026 | $85.00 | $86.58 | $84.21 | $84.72 | +0.57% | 1,358,763 |
| Oct 26, 2026 | $87.72 | $88.01 | $83.65 | $84.24 | -3.97% | 2,092,674 |
| Oct 23, 2026 | $91.36 | $91.60 | $87.03 | $87.72 | -5.30% | 1,627,821 |
| Oct 22, 2026 | $91.16 | $93.69 | $89.85 | $92.63 | +0.84% | 1,474,656 |
| Oct 21, 2026 | $92.62 | $92.86 | $90.90 | $91.86 | -0.87% | 973,775 |
| Oct 20, 2026 | $93.77 | $94.72 | $92.53 | $92.67 | -1.01% | 1,695,990 |
| Oct 19, 2026 | $92.65 | $94.44 | $92.43 | $93.62 | +0.47% | 1,643,032 |
| Oct 16, 2026 | $95.60 | $95.60 | $92.85 | $93.18 | -2.49% | 1,663,946 |
| Oct 15, 2026 | $94.05 | $95.77 | $93.26 | $95.56 | +2.61% | 2,370,927 |
| Oct 14, 2026 | $88.43 | $93.23 | $88.09 | $93.12 | +5.42% | 2,148,395 |
| Oct 13, 2026 | $89.83 | $93.88 | $87.83 | $88.33 | +2.19% | 1,855,523 |
| Oct 12, 2026 | $84.89 | $88.00 | $83.58 | $86.44 | +1.30% | 1,683,900 |
| Oct 9, 2026 | $86.30 | $86.91 | $83.97 | $85.33 | -1.59% | 1,426,469 |
| Oct 8, 2026 | $86.13 | $87.77 | $85.36 | $86.71 | +0.67% | 1,533,598 |
| Oct 7, 2026 | $87.75 | $88.20 | $85.85 | $86.13 | -1.85% | 1,684,720 |
| Oct 6, 2026 | $86.50 | $88.21 | $86.16 | $87.75 | +1.04% | 1,662,559 |
| Oct 5, 2026 | $88.83 | $89.39 | $86.74 | $86.85 | -1.37% | 1,624,705 |
| Oct 2, 2026 | $88.66 | $88.77 | $86.81 | $88.06 | +0.16% | 1,683,249 |
| Oct 1, 2026 | $86.62 | $88.71 | $85.24 | $87.91 | +2.64% | 1,507,988 |
| Sep 30, 2026 | $86.84 | $87.23 | $85.06 | $85.65 | -1.30% | 1,813,542 |
| Sep 29, 2026 | $85.69 | $86.96 | $85.68 | $86.78 | +1.46% | 1,708,921 |
| Sep 28, 2026 | $82.99 | $85.85 | $82.95 | $85.53 | +1.52% | 1,729,697 |
| Sep 25, 2026 | $84.50 | $85.37 | $82.90 | $84.25 | -0.23% | 1,840,416 |
| Sep 24, 2026 | $82.74 | $85.09 | $82.46 | $84.44 | +2.22% | 2,026,552 |
| Sep 23, 2026 | $83.03 | $84.38 | $81.87 | $82.61 | +0.16% | 2,451,052 |
| Sep 22, 2026 | $81.52 | $82.96 | $80.81 | $82.48 | +3.48% | 1,994,489 |
| Sep 21, 2026 | $77.08 | $80.34 | $76.56 | $79.71 | +5.10% | 1,900,326 |
| Sep 18, 2026 | $76.83 | $78.35 | $75.61 | $75.84 | -0.47% | 2,180,927 |
| Sep 17, 2026 | $74.72 | $76.72 | $74.25 | $76.20 | +4.06% | 1,476,408 |
| Sep 16, 2026 | $73.96 | $77.12 | $73.17 | $73.23 | -0.23% | 1,820,447 |
| Sep 15, 2026 | $77.02 | $77.45 | $73.30 | $73.40 | -4.70% | 1,621,208 |
| Sep 14, 2026 | $73.47 | $78.31 | $73.47 | $77.02 | +4.70% | 2,147,662 |
| Sep 11, 2026 | $73.16 | $73.94 | $71.53 | $73.56 | +2.28% | 1,325,237 |
| Sep 10, 2026 | $72.16 | $73.67 | $71.28 | $71.92 | -0.64% | 1,271,434 |
| Sep 9, 2026 | $76.11 | $76.70 | $72.12 | $72.38 | -5.85% | 1,794,165 |
| Sep 8, 2026 | $76.50 | $77.38 | $75.10 | $76.88 | +0.41% | 1,814,540 |
| Sep 4, 2026 | $74.29 | $77.68 | $73.25 | $76.57 | +3.90% | 1,944,759 |
| Sep 3, 2026 | $73.99 | $74.15 | $70.02 | $73.69 | -0.24% | 2,607,875 |
| Sep 2, 2026 | $76.00 | $78.69 | $73.02 | $73.87 | +2.12% | 4,832,306 |
| Sep 1, 2026 | $74.82 | $76.08 | $71.06 | $72.34 | -4.08% | 3,083,429 |
| Aug 31, 2026 | $72.31 | $75.76 | $71.99 | $75.42 | +4.14% | 2,679,640 |
| Aug 28, 2026 | $72.23 | $72.81 | $70.16 | $72.42 | +1.27% | 1,495,126 |
| Aug 27, 2026 | $73.63 | $74.03 | $70.96 | $71.51 | -3.72% | 1,201,090 |
| Aug 26, 2026 | $74.43 | $75.00 | $73.76 | $74.27 | -0.46% | 1,116,296 |
| Aug 25, 2026 | $76.45 | $77.00 | $73.87 | $74.61 | -2.28% | 1,311,417 |
| Aug 24, 2026 | $76.11 | $76.91 | $75.81 | $76.35 | +0.37% | 856,821 |
| Aug 21, 2026 | $75.12 | $76.57 | $74.08 | $76.07 | +1.77% | 1,356,899 |
| Aug 20, 2026 | $78.29 | $78.29 | $74.02 | $74.75 | -5.84% | 1,396,985 |
| Aug 19, 2026 | $75.87 | $79.53 | $75.66 | $79.39 | +4.17% | 1,471,765 |
| Aug 18, 2026 | $75.20 | $78.12 | $74.60 | $76.21 | +1.71% | 1,226,822 |
| Aug 17, 2026 | $75.26 | $76.41 | $74.23 | $74.93 | -2.04% | 1,735,068 |
| Aug 14, 2026 | $76.71 | $77.41 | $75.46 | $76.49 | -1.54% | 1,273,906 |
| Aug 13, 2026 | $79.15 | $79.20 | $75.91 | $77.69 | -0.72% | 1,384,303 |
| Aug 12, 2026 | $77.90 | $78.55 | $75.41 | $78.25 | -0.58% | 1,189,912 |
| Aug 11, 2026 | $79.26 | $80.56 | $78.61 | $78.71 | -0.84% | 791,036 |
| Aug 10, 2026 | $80.59 | $81.00 | $79.06 | $79.38 | -2.77% | 1,157,037 |
| Aug 7, 2026 | $78.28 | $81.80 | $77.89 | $81.64 | +4.71% | 1,143,040 |
| Aug 6, 2026 | $78.40 | $79.17 | $76.04 | $77.97 | -0.55% | 1,082,009 |
| Aug 5, 2026 | $77.22 | $79.18 | $76.69 | $78.40 | +1.69% | 1,446,369 |
| Aug 4, 2026 | $74.43 | $77.37 | $73.85 | $77.10 | +3.25% | 1,207,501 |
| Aug 3, 2026 | $74.51 | $76.11 | $73.77 | $74.67 | +1.63% | 1,298,947 |
| Jul 31, 2026 | $73.16 | $74.75 | $72.70 | $73.47 | +1.00% | 1,558,697 |
| Jul 30, 2026 | $71.81 | $73.30 | $71.11 | $72.74 | +1.92% | 1,523,975 |
| Jul 29, 2026 | $68.30 | $72.55 | $67.87 | $71.37 | +3.48% | 1,973,246 |
| Jul 28, 2026 | $67.08 | $70.71 | $67.08 | $68.97 | +3.29% | 1,860,836 |
| Jul 27, 2026 | $66.41 | $68.77 | $66.41 | $66.77 | +0.69% | 1,222,366 |
| Jul 24, 2026 | $65.24 | $66.89 | $64.01 | $66.31 | +1.64% | 1,106,999 |
| Jul 23, 2026 | $66.31 | $66.31 | $64.00 | $65.24 | -1.82% | 1,284,126 |
| Jul 22, 2026 | $66.26 | $67.65 | $65.95 | $66.45 | +0.68% | 1,398,599 |
| Jul 21, 2026 | $66.36 | $67.28 | $65.66 | $66.00 | -2.12% | 1,321,819 |
| Jul 20, 2026 | $66.52 | $68.31 | $65.85 | $67.43 | +1.38% | 1,983,370 |
| Jul 17, 2026 | $67.59 | $69.14 | $66.27 | $66.51 | -0.67% | 1,810,572 |
| Jul 16, 2026 | $64.99 | $68.45 | $64.91 | $66.96 | +2.29% | 1,968,225 |
| Jul 15, 2026 | $65.72 | $68.49 | $65.09 | $65.46 | -0.73% | 1,582,598 |
| Jul 14, 2026 | $65.62 | $66.04 | $64.66 | $65.94 | +0.93% | 1,860,291 |
| Jul 13, 2026 | $65.08 | $65.97 | $64.25 | $65.33 | +0.66% | 2,127,351 |
| Jul 10, 2026 | $63.48 | $65.19 | $63.21 | $64.90 | +1.85% | 2,008,959 |
| Jul 9, 2026 | $61.40 | $64.27 | $60.29 | $63.72 | +2.97% | 4,492,432 |
| Jul 8, 2026 | $65.56 | $66.00 | $61.61 | $61.88 | -9.04% | 6,295,525 |
| Jul 7, 2026 | $69.17 | $70.52 | $67.74 | $68.03 | -1.65% | 3,057,998 |
| Jul 6, 2026 | $75.49 | $75.51 | $69.00 | $69.17 | -6.79% | 3,590,289 |
| Jul 2, 2026 | $77.01 | $77.93 | $73.72 | $74.21 | -1.72% | 1,888,332 |
| Jul 1, 2026 | $78.37 | $78.37 | $75.11 | $75.51 | -1.78% | 2,112,260 |
| Jun 30, 2026 | $72.85 | $76.96 | $72.43 | $76.88 | +6.29% | 2,939,788 |
| Jun 29, 2026 | $71.91 | $74.07 | $71.82 | $72.33 | +0.58% | 2,274,808 |
| Jun 26, 2026 | $71.16 | $73.35 | $71.04 | $71.91 | +0.70% | 2,674,115 |
| Jun 25, 2026 | $73.32 | $74.77 | $70.85 | $71.41 | -3.62% | 2,274,786 |
| Jun 24, 2026 | $73.06 | $74.93 | $73.06 | $74.09 | +1.79% | 2,504,362 |
| Jun 23, 2026 | $73.53 | $74.79 | $72.50 | $72.79 | -0.86% | 2,339,207 |
| Jun 22, 2026 | $75.50 | $76.69 | $73.26 | $73.42 | -4.54% | 2,125,334 |
| Jun 18, 2026 | $77.34 | $78.87 | $75.91 | $76.91 | -0.72% | 2,879,952 |
| Jun 17, 2026 | $82.02 | $83.58 | $76.90 | $77.47 | -5.55% | 2,547,345 |
| Jun 16, 2026 | $84.99 | $86.29 | $81.45 | $82.02 | -3.51% | 1,589,250 |
| Jun 15, 2026 | $83.87 | $88.84 | $83.60 | $85.00 | +2.10% | 2,279,975 |
| Jun 12, 2026 | $83.78 | $86.57 | $83.22 | $83.25 | -0.48% | 3,139,682 |
| Jun 11, 2026 | $77.59 | $84.21 | $77.49 | $83.65 | +6.83% | 1,998,970 |
| Jun 10, 2026 | $77.88 | $79.17 | $76.96 | $78.30 | +0.54% | 1,641,584 |
| Jun 9, 2026 | $78.70 | $81.09 | $77.82 | $77.88 | -1.04% | 1,584,612 |
| Jun 8, 2026 | $77.40 | $79.99 | $76.70 | $78.70 | +2.61% | 1,966,796 |
| Jun 5, 2026 | $75.49 | $77.82 | $74.99 | $76.70 | +2.99% | 3,379,994 |
| Jun 4, 2026 | $79.74 | $79.86 | $73.61 | $74.47 | -6.61% | 3,131,926 |
| Jun 3, 2026 | $78.10 | $82.17 | $77.14 | $79.74 | +0.62% | 3,300,034 |
| Jun 2, 2026 | $80.47 | $81.37 | $78.82 | $79.25 | -1.99% | 2,891,774 |
| Jun 1, 2026 | $82.47 | $83.70 | $80.71 | $80.86 | -0.94% | 1,871,842 |
| May 29, 2026 | $81.54 | $83.01 | $80.45 | $81.63 | -1.10% | 1,949,413 |
| May 28, 2026 | $81.94 | $84.94 | $80.33 | $82.54 | +5.00% | 2,165,970 |
| May 27, 2026 | $80.19 | $81.13 | $78.50 | $78.61 | -2.49% | 1,466,649 |
| May 26, 2026 | $81.78 | $82.26 | $78.01 | $80.62 | -1.49% | 1,494,576 |
| May 22, 2026 | $82.50 | $83.10 | $80.71 | $81.84 | -1.48% | 1,975,584 |
| May 21, 2026 | $82.72 | $83.99 | $81.28 | $83.07 | +1.00% | 2,703,560 |
| May 20, 2026 | $79.39 | $82.65 | $77.76 | $82.25 | +3.21% | 1,782,876 |
| May 19, 2026 | $81.91 | $81.91 | $79.22 | $79.69 | -2.06% | 1,364,624 |
| May 18, 2026 | $80.17 | $82.42 | $78.62 | $81.37 | +3.67% | 2,361,116 |
| May 15, 2026 | $79.55 | $80.98 | $77.66 | $78.49 | -0.33% | 1,789,703 |
| May 14, 2026 | $75.13 | $78.88 | $75.13 | $78.75 | +6.10% | 1,717,460 |
| May 13, 2026 | $74.45 | $76.12 | $73.32 | $74.22 | -1.28% | 1,872,540 |
| May 12, 2026 | $75.73 | $77.37 | $74.40 | $75.18 | -0.73% | 2,231,717 |
| May 11, 2026 | $80.85 | $81.17 | $74.92 | $75.73 | -7.88% | 1,953,848 |
| May 8, 2026 | $81.75 | $83.41 | $80.51 | $82.21 | +0.54% | 1,132,617 |
| May 7, 2026 | $83.25 | $84.00 | $81.30 | $81.77 | -2.15% | 1,055,384 |
| May 6, 2026 | $82.82 | $84.92 | $82.24 | $83.57 | +2.19% | 1,037,720 |
| May 5, 2026 | $82.17 | $83.22 | $80.80 | $81.78 | -0.81% | 1,160,368 |
| May 4, 2026 | $84.92 | $86.57 | $82.37 | $82.45 | -3.69% | 1,411,039 |
| May 1, 2026 | $86.51 | $86.72 | $84.29 | $85.61 | -1.04% | 1,272,686 |
| Apr 30, 2026 | $85.09 | $87.37 | $84.87 | $86.51 | +1.30% | 1,379,391 |
| Apr 29, 2026 | $87.65 | $87.98 | $84.81 | $85.40 | -3.74% | 1,384,391 |
| Apr 28, 2026 | $92.05 | $92.93 | $88.19 | $88.72 | -3.62% | 1,226,082 |
| Apr 27, 2026 | $90.72 | $93.61 | $90.59 | $92.05 | +1.99% | 1,836,776 |
| Apr 24, 2026 | $88.67 | $90.30 | $87.00 | $90.25 | +2.27% | 1,199,245 |
| Apr 23, 2026 | $89.24 | $92.91 | $87.24 | $88.25 | -1.22% | 1,211,012 |
| Apr 22, 2026 | $88.31 | $90.40 | $87.65 | $89.34 | +1.36% | 1,185,187 |
| Apr 21, 2026 | $93.68 | $94.34 | $87.66 | $88.14 | -5.91% | 1,620,680 |
| Apr 20, 2026 | $95.29 | $95.46 | $91.94 | $93.68 | -1.20% | 947,937 |
| Apr 17, 2026 | $95.25 | $95.91 | $93.34 | $94.82 | +0.30% | 1,280,157 |
| Apr 16, 2026 | $95.44 | $97.31 | $93.17 | $94.54 | -0.72% | 1,212,794 |
| Apr 15, 2026 | $94.55 | $96.44 | $94.45 | $95.23 | +1.04% | 1,194,657 |
| Apr 14, 2026 | $91.79 | $94.76 | $90.80 | $94.25 | +2.79% | 1,635,659 |
| Apr 13, 2026 | $90.22 | $91.81 | $89.79 | $91.69 | +1.98% | 1,448,338 |
| Apr 10, 2026 | $92.23 | $93.01 | $88.48 | $89.91 | -2.68% | 1,674,777 |
| Apr 9, 2026 | $96.93 | $97.10 | $92.15 | $92.39 | -5.06% | 1,599,753 |
| Apr 8, 2026 | $98.59 | $99.19 | $96.46 | $97.31 | +1.28% | 1,445,747 |
| Apr 7, 2026 | $97.27 | $97.48 | $94.85 | $96.08 | -1.16% | 918,177 |
| Apr 6, 2026 | $94.49 | $98.12 | $93.74 | $97.21 | +2.09% | 1,225,012 |
| Apr 2, 2026 | $92.50 | $95.76 | $91.29 | $95.22 | +4.36% | 1,886,445 |
| Apr 1, 2026 | $92.93 | $92.98 | $90.31 | $91.24 | -0.87% | 1,442,052 |
| Mar 31, 2026 | $90.70 | $94.34 | $90.70 | $92.04 | +1.88% | 1,113,370 |
| Mar 30, 2026 | $89.93 | $91.70 | $89.24 | $90.34 | +1.23% | 1,539,046 |
| Mar 27, 2026 | $90.38 | $90.57 | $88.44 | $89.24 | -1.41% | 1,502,218 |
| Mar 26, 2026 | $91.01 | $93.31 | $90.37 | $90.52 | -0.54% | 1,563,356 |
| Mar 25, 2026 | $94.45 | $94.45 | $90.60 | $91.01 | -2.41% | 2,059,676 |
| Mar 24, 2026 | $93.79 | $95.92 | $92.68 | $93.26 | -1.26% | 1,509,086 |
| Mar 23, 2026 | $100.92 | $100.92 | $94.05 | $94.45 | -4.56% | 2,617,933 |
| Mar 20, 2026 | $101.29 | $101.29 | $98.64 | $98.96 | -2.73% | 1,744,803 |
| Mar 19, 2026 | $100.15 | $102.06 | $99.08 | $101.74 | +1.03% | 1,385,402 |
| Mar 18, 2026 | $103.52 | $103.68 | $100.49 | $100.70 | -3.26% | 1,120,460 |
| Mar 17, 2026 | $106.23 | $107.37 | $103.48 | $104.09 | -2.39% | 1,261,937 |
| Mar 16, 2026 | $109.59 | $110.00 | $106.35 | $106.64 | -2.39% | 2,184,991 |
| Mar 13, 2026 | $107.71 | $111.56 | $105.54 | $109.25 | +4.18% | 2,066,110 |
| Mar 12, 2026 | $105.77 | $112.00 | $104.54 | $104.87 | +1.45% | 3,042,220 |
| Mar 11, 2026 | $106.67 | $107.78 | $103.05 | $103.37 | -3.09% | 1,687,550 |
| Mar 10, 2026 | $105.70 | $110.19 | $103.15 | $106.67 | +0.37% | 1,470,973 |
| Mar 9, 2026 | $107.66 | $107.66 | $103.13 | $106.28 | -2.42% | 1,215,921 |
| Mar 6, 2026 | $107.76 | $109.20 | $105.86 | $108.92 | -0.28% | 782,461 |
| Mar 5, 2026 | $107.98 | $109.63 | $106.84 | $109.23 | +0.40% | 989,682 |
| Mar 4, 2026 | $105.25 | $109.09 | $103.94 | $108.79 | +5.05% | 1,052,124 |
| Mar 3, 2026 | $99.40 | $104.45 | $98.19 | $103.56 | +2.08% | 1,795,043 |
| Mar 2, 2026 | $104.03 | $104.16 | $101.40 | $101.45 | -5.28% | 1,737,569 |
| Feb 27, 2026 | $106.43 | $107.26 | $105.11 | $107.10 | -0.72% | 1,033,537 |
| Feb 26, 2026 | $107.45 | $109.06 | $107.29 | $107.88 | +1.39% | 781,347 |
| Feb 25, 2026 | $107.40 | $107.93 | $106.15 | $106.40 | -1.32% | 785,797 |
| Feb 24, 2026 | $106.67 | $109.59 | $106.55 | $107.82 | +0.56% | 849,820 |
| Feb 23, 2026 | $106.95 | $107.45 | $104.18 | $107.22 | -1.37% | 1,336,168 |
| Feb 20, 2026 | $109.17 | $111.37 | $107.49 | $108.71 | -0.72% | 1,220,194 |
| Feb 19, 2026 | $110.45 | $112.78 | $109.42 | $109.50 | -1.14% | 712,120 |
| Feb 18, 2026 | $111.84 | $113.23 | $110.19 | $110.76 | -0.88% | 779,678 |
| Feb 17, 2026 | $114.68 | $115.08 | $110.10 | $111.74 | -1.72% | 692,584 |
| Feb 13, 2026 | $115.72 | $116.34 | $113.15 | $113.70 | -1.21% | 810,301 |
| Feb 12, 2026 | $114.85 | $117.01 | $114.10 | $115.09 | +1.18% | 738,475 |
| Feb 11, 2026 | $112.94 | $113.98 | $112.47 | $113.75 | +0.69% | 511,728 |
| Feb 10, 2026 | $111.94 | $114.63 | $111.80 | $112.97 | +0.38% | 634,115 |
| Feb 9, 2026 | $112.06 | $113.08 | $110.91 | $112.54 | +0.04% | 576,521 |
| Feb 6, 2026 | $107.20 | $113.73 | $107.20 | $112.50 | +5.43% | 989,721 |
| Feb 5, 2026 | $109.59 | $110.99 | $106.52 | $106.71 | -1.72% | 1,021,457 |
| Feb 4, 2026 | $109.00 | $109.75 | $107.01 | $108.58 | +0.22% | 1,451,847 |
| Feb 3, 2026 | $109.99 | $111.01 | $108.15 | $108.34 | -1.55% | 1,256,256 |
| Feb 2, 2026 | $110.09 | $111.17 | $109.12 | $110.05 | -0.24% | 696,129 |
| Jan 30, 2026 | $107.63 | $111.45 | $107.63 | $110.31 | +2.84% | 1,328,260 |
| Jan 29, 2026 | $106.94 | $107.52 | $104.66 | $107.26 | +0.40% | 1,273,295 |
| Jan 28, 2026 | $110.66 | $110.66 | $106.18 | $106.83 | -3.76% | 1,263,850 |
| Jan 27, 2026 | $113.57 | $113.57 | $108.50 | $111.00 | -2.45% | 932,488 |
| Jan 26, 2026 | $112.56 | $115.00 | $112.22 | $113.79 | +0.58% | 927,347 |
| Jan 23, 2026 | $111.06 | $113.84 | $111.00 | $113.13 | +1.08% | 1,042,378 |
| Jan 22, 2026 | $116.86 | $118.20 | $111.47 | $111.92 | -4.05% | 1,403,255 |
| Jan 21, 2026 | $115.40 | $119.37 | $114.28 | $116.65 | +2.14% | 1,713,559 |
| Jan 20, 2026 | $114.87 | $116.68 | $112.67 | $114.21 | -2.06% | 1,660,416 |
| Jan 16, 2026 | $118.14 | $118.14 | $115.95 | $116.61 | -0.59% | 890,094 |
| Jan 15, 2026 | $116.92 | $119.49 | $116.56 | $117.30 | +1.19% | 851,220 |
| Jan 14, 2026 | $117.44 | $119.17 | $115.55 | $115.92 | -1.60% | 722,503 |
| Jan 13, 2026 | $119.43 | $119.99 | $116.53 | $117.80 | -1.43% | 621,922 |
| Jan 12, 2026 | $116.95 | $121.00 | $115.95 | $119.51 | +0.86% | 806,880 |
| Jan 9, 2026 | $113.37 | $119.34 | $113.37 | $118.49 | +5.29% | 1,310,267 |
| Jan 8, 2026 | $112.69 | $115.92 | $111.81 | $112.54 | -0.50% | 1,192,487 |
| Jan 7, 2026 | $115.60 | $116.61 | $112.63 | $113.10 | -2.15% | 1,305,873 |
| Jan 6, 2026 | $116.41 | $118.76 | $115.42 | $115.59 | -1.17% | 1,159,325 |
| Jan 5, 2026 | $111.32 | $117.20 | $109.94 | $116.96 | +5.07% | 1,722,197 |
| Jan 2, 2026 | $109.53 | $112.83 | $109.53 | $111.32 | +1.56% | 904,312 |
| Dec 31, 2025 | $109.30 | $110.79 | $109.30 | $109.61 | +0.11% | 831,660 |
| Dec 30, 2025 | $110.39 | $111.97 | $108.78 | $109.49 | -1.17% | 981,236 |
| Dec 29, 2025 | $111.55 | $112.51 | $110.27 | $110.79 | -1.34% | 1,573,747 |
| Dec 26, 2025 | $110.49 | $113.13 | $110.38 | $112.30 | +1.00% | 788,801 |
| Dec 24, 2025 | $108.77 | $111.72 | $108.77 | $111.19 | +2.10% | 650,718 |
| Dec 23, 2025 | $110.25 | $110.67 | $108.47 | $108.90 | -1.41% | 1,411,561 |
| Dec 22, 2025 | $110.49 | $113.12 | $109.67 | $110.46 | +2.31% | 1,575,416 |
| Dec 19, 2025 | $107.92 | $108.31 | $106.80 | $107.97 | +0.01% | 2,425,055 |
| Dec 18, 2025 | $109.83 | $111.76 | $107.46 | $107.96 | -1.27% | 1,431,069 |
| Dec 17, 2025 | $109.80 | $111.60 | $109.04 | $109.35 | -0.41% | 1,578,436 |
| Dec 16, 2025 | $114.04 | $114.04 | $109.02 | $109.80 | -2.82% | 1,552,357 |
| Dec 15, 2025 | $114.08 | $114.91 | $111.87 | $112.99 | -0.81% | 1,615,766 |
| Dec 12, 2025 | $116.69 | $118.61 | $113.46 | $113.91 | -1.95% | 966,385 |
| Dec 11, 2025 | $112.38 | $118.72 | $112.38 | $116.17 | +3.30% | 1,544,368 |
| Dec 10, 2025 | $114.53 | $116.33 | $111.86 | $112.46 | -1.41% | 2,070,765 |
| Dec 9, 2025 | $110.82 | $120.98 | $109.22 | $114.07 | -3.98% | 3,560,281 |
| Dec 8, 2025 | $121.99 | $124.00 | $116.71 | $118.80 | -2.09% | 2,471,618 |
| Dec 5, 2025 | $118.32 | $123.21 | $118.32 | $121.33 | +2.61% | 1,293,685 |
| Dec 4, 2025 | $118.46 | $120.49 | $115.60 | $118.24 | -0.11% | 957,938 |
| Dec 3, 2025 | $119.78 | $121.77 | $117.86 | $118.37 | -1.13% | 1,032,541 |
| Dec 2, 2025 | $122.38 | $122.38 | $119.64 | $119.72 | -1.59% | 873,645 |
| Dec 1, 2025 | $122.58 | $123.69 | $120.14 | $121.65 | -1.19% | 846,011 |
| Nov 28, 2025 | $126.13 | $126.13 | $122.82 | $123.11 | -1.69% | 309,485 |
| Nov 26, 2025 | $123.04 | $126.32 | $123.04 | $125.22 | +1.39% | 686,044 |
| Nov 25, 2025 | $120.30 | $124.20 | $118.34 | $123.50 | +2.19% | 1,268,205 |
| Nov 24, 2025 | $124.37 | $124.64 | $119.80 | $120.85 | -2.81% | 1,051,737 |
| Nov 21, 2025 | $121.52 | $125.15 | $121.52 | $124.34 | +2.89% | 647,446 |
| Nov 20, 2025 | $120.53 | $122.53 | $119.96 | $120.85 | +0.98% | 577,020 |
| Nov 19, 2025 | $121.56 | $123.53 | $118.93 | $119.68 | -1.52% | 661,743 |
| Nov 18, 2025 | $121.31 | $123.57 | $100.00 | $121.53 | -1.11% | 529,830 |
| Nov 17, 2025 | $124.37 | $125.48 | $120.98 | $122.89 | -1.43% | 708,575 |
| Nov 14, 2025 | $125.14 | $126.63 | $124.00 | $124.67 | -1.31% | 687,824 |
| Nov 13, 2025 | $128.62 | $129.84 | $124.77 | $126.32 | -1.79% | 794,627 |
| Nov 12, 2025 | $128.20 | $130.40 | $127.32 | $128.62 | +1.28% | 647,449 |
| Nov 11, 2025 | $126.01 | $128.50 | $124.75 | $127.00 | +0.37% | 823,205 |
| Nov 10, 2025 | $124.36 | $128.55 | $124.36 | $126.53 | +2.49% | 1,101,850 |
| Nov 7, 2025 | $121.78 | $123.57 | $120.91 | $123.46 | +0.55% | 803,467 |
| Nov 6, 2025 | $123.78 | $123.78 | $120.26 | $122.78 | -1.09% | 1,078,720 |
| Nov 5, 2025 | $124.83 | $128.12 | $123.04 | $124.13 | +0.11% | 1,265,081 |
| Nov 4, 2025 | $122.58 | $124.45 | $121.76 | $123.99 | -0.24% | 1,381,975 |
| Nov 3, 2025 | $121.84 | $125.80 | $120.07 | $124.29 | +2.88% | 1,192,412 |
| Oct 31, 2025 | $122.00 | $122.46 | $120.39 | $120.81 | -0.52% | 935,555 |
| Oct 30, 2025 | $123.22 | $123.85 | $120.96 | $121.44 | -1.68% | 703,077 |
| Oct 29, 2025 | $123.57 | $125.74 | $122.33 | $123.52 | -0.74% | 938,926 |
| Oct 28, 2025 | $123.40 | $125.92 | $121.80 | $124.44 | +0.19% | 937,128 |
| Oct 27, 2025 | $119.72 | $125.13 | $118.78 | $124.21 | +6.04% | 1,319,035 |
| Oct 24, 2025 | $121.37 | $121.80 | $115.55 | $117.13 | -3.34% | 1,643,299 |
| Oct 23, 2025 | $120.08 | $121.30 | $119.04 | $121.18 | +0.48% | 671,663 |
| Oct 22, 2025 | $121.47 | $121.57 | $119.04 | $120.60 | -0.64% | 880,232 |
| Oct 21, 2025 | $121.39 | $123.44 | $119.48 | $121.38 | +0.47% | 748,181 |
| Oct 20, 2025 | $125.75 | $125.90 | $119.50 | $120.81 | – | 1,052,540 |
Seasonality
OLLI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | 0.2% | -0.1% | 8.4% | 4.7% | 6.0% | 4.1% | -6.0% | 1.8% | 1.6% | 1.1% | -6.3% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 0.6% | -2.9% | -14.1% | -6.0% | -5.6% | -5.8% | -4.4% | 2.7% | 13.6% | 5.4% | ||
| 2025 | 1.6% | -7.2% | 12.4% | -8.8% | 5.0% | 18.2% | 3.7% | -7.2% | 1.2% | -5.9% | 1.9% | -11.0% |
| 2024 | -5.2% | 11.5% | -0.7% | -8.1% | 12.7% | 19.1% | -0.5% | -8.3% | 8.5% | -5.5% | 7.8% | 10.9% |
| 2023 | 16.9% | 5.1% | 0.7% | 12.6% | -15.5% | 5.1% | 25.8% | 5.8% | 0.1% | 0.1% | -5.1% | 3.6% |
| 2022 | -6.3% | -9.9% | -0.5% | 11.8% | -2.2% | 25.1% | 0.3% | -6.2% | -6.7% | 8.5% | 8.7% | -23.1% |
| 2021 | 15.8% | -12.7% | 5.2% | 6.1% | -6.3% | -2.7% | 10.7% | -22.3% | -16.7% | 12.2% | -8.5% | -17.3% |
| 2020 | -18.8% | -4.1% | -8.9% | 46.5% | 34.7% | 6.8% | 7.6% | -9.1% | -8.6% | -0.3% | 1.1% | -7.1% |
| 2019 | 17.5% | 12.9% | -3.3% | 12.1% | 3.2% | -11.8% | -2.8% | -34.5% | 5.8% | 8.9% | 2.4% | -0.1% |
| 2018 | 4.3% | 6.8% | 1.6% | 3.2% | 13.7% | 2.5% | -4.1% | 25.3% | 10.3% | -3.3% | -4.5% | -25.0% |
| 2017 | 7.4% | 2.6% | 6.9% | 14.3% | 7.4% | 3.5% | 4.9% | -6.4% | 10.9% | -3.8% | 6.3% | 12.2% |