Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	OLLI	76.59	77.275	76.04	76.80	2.18	743,830	12,341	75.27	77.19
2024-05-02	Q	OLLI	73.00	74.745	72.31	74.62	2.36	732,363	12,777	67.22	84.66
2024-05-01	Q	OLLI	72.80	72.80	70.17	72.26	-0.88	887,888	15,514	70.00	80.53
2024-04-30	Q	OLLI	71.65	73.55	71.475	73.14	1.23	1,044,906	13,348	65.04	74.94
2024-04-29	Q	OLLI	74.40	74.46	71.60	71.91	-2.55	1,206,334	14,871	71.51	78.45
2024-04-26	Q	OLLI	74.32	75.11	73.51	74.46	0.11	584,139	9,061	74.11	81.33
2024-04-25	Q	OLLI	74.78	75.43	73.46	74.35	-0.36	829,136	8,713	62.92	75.80
2024-04-24	Q	OLLI	75.13	75.555	74.29	74.71	-0.505	650,043	8,951	66.00	75.80
2024-04-23	Q	OLLI	73.71	75.675	73.565	75.215	1.515	942,143	14,671	66.09	75.49
2024-04-22	Q	OLLI	73.57	74.59	72.54	73.70	0.49	1,019,810	11,928	66.44	74.55
2024-04-19	Q	OLLI	72.00	73.85	71.955	73.21	0.92	711,395	10,849	66.51	73.54
2024-04-18	Q	OLLI	72.07	72.95	71.60	72.29	1.14	662,726	8,880	72.46	73.37
2024-04-17	Q	OLLI	72.48	73.09	70.43	71.15	-0.74	906,006	9,771	70.81	77.73
2024-04-16	Q	OLLI	72.44	72.62	71.47	71.89	-0.52	1,028,637	12,602	71.75	78.68
2024-04-15	Q	OLLI	72.82	74.67	71.68	72.37	0.85	953,814	12,400	70.50	82.55
2024-04-12	Q	OLLI	72.64	73.25	71.45	71.52	-1.60	759,704	10,410	70.50	76.15
2024-04-11	Q	OLLI	73.38	73.555	71.78	73.12	0.30	834,256	9,121	66.57	73.00
2024-04-10	Q	OLLI	71.95	72.97	71.18	72.82	-0.08	1,011,864	13,937	70.50	79.02
2024-04-09	Q	OLLI	72.97	73.62	72.01	72.90	-0.07	992,673	15,363	72.00	86.84
2024-04-08	Q	OLLI	73.10	75.09	72.96	72.97	-0.46	1,319,251	17,103	72.60	73.39
2024-04-05	Q	OLLI	72.74	74.48	72.39	73.43	2.27	1,179,838	14,166	73.03	80.81
2024-04-04	Q	OLLI	68.83	72.43	68.83	71.16	2.71	1,762,073	18,991	60.80	72.37
2024-04-03	Q	OLLI	71.22	71.25	68.05	68.45	-2.97	1,440,060	16,090	68.60	74.84
2024-04-02	Q	OLLI	73.28	73.485	71.10	71.42	-2.81	1,256,048	16,712	71.00	77.52
2024-04-01	Q	OLLI	78.76	78.76	74.19	74.23	-5.34	1,837,585	19,744	73.50	75.71
2024-03-29	Q	OLLI	78.87	79.66	78.60	79.57	0.75	0	0	77.98	79.52
2024-03-28	Q	OLLI	78.87	79.66	78.60	79.57	0.75	601,740	8,014	77.98	79.52
2024-03-27	Q	OLLI	77.53	78.83	76.7877	78.82	2.72	834,388	10,216	78.01	79.30
2024-03-26	Q	OLLI	79.00	79.75	75.96	76.10	-3.26	1,227,293	14,417	75.79	81.00
2024-03-25	Q	OLLI	78.14	79.96	77.76	79.36	1.19	953,419	11,274	70.15	80.30
2024-03-22	Q	OLLI	79.47	80.12	77.81	78.17	-1.46	1,240,645	13,127	70.96	78.55
2024-03-21	Q	OLLI	76.83	80.275	76.54	79.63	3.34	1,353,489	14,807	80.00	81.00
2024-03-20	Q	OLLI	74.64	78.00	73.59	76.29	0.94	3,089,944	27,059	75.00	76.50
2024-03-19	Q	OLLI	75.03	75.72	73.95	75.35	0.35	2,143,486	21,397	75.10	79.00
2024-03-18	Q	OLLI	74.04	75.074	73.56	75.00	1.00	1,628,831	13,560	70.38	75.90
2024-03-15	Q	OLLI	74.60	75.9143	73.21	74.00	-0.65	1,467,321	13,014	73.61	87.48
2024-03-14	Q	OLLI	75.53	76.385	73.215	74.65		942,566	10,285	74.12	81.00
2024-03-13	Q	OLLI	73.09	75.02	73.01	74.65	0.13	999,174	11,427	73.50	79.65
2024-03-12	Q	OLLI	74.84	76.28	74.34	74.52	-0.93	554,875	8,817	74.37	75.10
2024-03-11	Q	OLLI	74.94	75.775	73.94	75.45	0.90	618,478	7,978	73.40	83.81
2024-03-08	Q	OLLI	75.42	75.515	73.64	74.55	-0.73	470,099	7,998	73.71	84.39
2024-03-07	Q	OLLI	74.81	75.93	74.35	75.28	0.36	525,228	7,942	73.70	84.70
2024-03-06	Q	OLLI	76.23	76.73	74.46	74.92	-1.25	729,471	11,297	73.61	76.60
2024-03-05	Q	OLLI	76.91	77.28	75.305	76.17	-0.83	890,292	12,580	67.33	86.00
2024-03-04	Q	OLLI	78.96	80.09	76.89	77.00	-1.96	761,262	10,890	76.87	84.00
2024-03-01	Q	OLLI	79.67	80.16	78.46	79.00	-1.17	607,971	7,901	78.64	79.21
2024-02-29	Q	OLLI	80.04	80.895	79.17	80.17	0.74	658,802	8,546	71.34	90.31
2024-02-28	Q	OLLI	80.78	81.43	79.35	79.43	-1.73	656,808	9,766	75.00	80.17
2024-02-27	Q	OLLI	81.25	82.04	80.58	81.16	-0.02	609,910	8,877	80.10	81.99
2024-02-26	Q	OLLI	82.50	84.38	81.12	81.18	-1.48	561,438	9,661	79.70	82.05
2024-02-23	Q	OLLI	80.72	83.4391	80.72	82.66	1.78	1,023,622	11,708	82.35	83.34
2024-02-22	Q	OLLI	80.04	81.18	79.545	80.88	1.20	711,199	9,505	71.34	81.38
2024-02-21	Q	OLLI	79.59	81.06	78.58	79.68	-0.15	687,684	11,182	71.34	88.90
2024-02-20	Q	OLLI	78.23	81.6148	78.04	79.83	2.01	1,203,161	13,855	78.00	81.00
2024-02-19	Q	OLLI	76.34	78.00	75.28	77.82	1.20	0	0	75.50	87.16
2024-02-16	Q	OLLI	76.34	78.00	75.28	77.82	1.20	622,236	8,462	75.50	87.16
2024-02-15	Q	OLLI	78.08	78.08	76.42	76.62	-1.36	565,893	8,865	76.25	83.85
2024-02-14	Q	OLLI	79.09	79.47	76.53	77.98	-0.56	777,883	10,648	77.84	86.29
2024-02-13	Q	OLLI	77.49	78.65	76.345	78.54	-0.30	1,005,294	13,771	78.19	78.91
2024-02-12	Q	OLLI	76.50	78.85	76.31	78.84	2.33	1,100,180	14,149	70.79	81.00
2024-02-09	Q	OLLI	75.54	76.55	75.11	76.51	0.89	387,628	6,804	76.12	76.83
2024-02-08	Q	OLLI	74.19	77.48	73.815	75.62	1.65	604,018	9,203	63.61	75.95
2024-02-07	Q	OLLI	75.52	75.52	73.33	73.97	-1.04	679,052	9,036	64.37	75.00
2024-02-06	Q	OLLI	73.15	75.11	72.72	75.01	1.86	511,106	8,294	74.64	75.34