Olenox Industries Inc. - Common Stock (OLOX)
9.0900
+0.3200 (3.65%)
NASDAQ· Last Trade: Jun 1st, 11:11 AM EDT
Historical Prices For Olenox Industries Inc. - Common Stock (OLOX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 10.19 | 11.20 | 7.85 | 8.77 | 27,422,122 | 8.77 |
| 5/28/2026 | 4.71 | 5.05 | 4.71 | 4.92 | 4,012,834 | 4.92 |
| 5/27/2026 | 4.85 | 5.04 | 4.75 | 4.89 | 25,603 | 4.89 |
| 5/26/2026 | 4.83 | 4.98 | 4.70 | 4.90 | 26,513 | 4.90 |
| 5/22/2026 | 4.90 | 5.14 | 4.89 | 4.90 | 19,799 | 4.90 |
| 5/21/2026 | 4.90 | 5.10 | 4.80 | 4.97 | 11,400 | 4.97 |
| 5/20/2026 | 5.02 | 5.08 | 4.71 | 5.02 | 23,721 | 5.02 |
| 5/19/2026 | 5.36 | 5.36 | 4.60 | 4.98 | 48,345 | 4.98 |
| 5/18/2026 | 5.49 | 5.83 | 5.22 | 5.47 | 25,008 | 5.47 |
| 5/15/2026 | 5.02 | 5.75 | 5.02 | 5.59 | 39,346 | 5.59 |
| 5/14/2026 | 4.58 | 5.36 | 4.58 | 5.06 | 47,133 | 5.06 |
| 5/13/2026 | 4.50 | 5.10 | 4.40 | 4.72 | 40,552 | 4.72 |
| 5/12/2026 | 4.61 | 4.82 | 4.41 | 4.51 | 72,820 | 4.51 |
| 5/11/2026 | 4.38 | 4.88 | 4.37 | 4.74 | 58,354 | 4.74 |
| 5/08/2026 | 4.70 | 5.75 | 4.10 | 4.53 | 203,890 | 4.53 |
| 5/07/2026 | 0.47 | 0.48 | 0.45 | 0.46 | 345,459 | 4.56 |
| 5/06/2026 | 0.51 | 0.58 | 0.46 | 0.46 | 635,387 | 4.61 |
| 5/05/2026 | 0.60 | 0.61 | 0.59 | 0.59 | 76,419 | 5.92 |
| 5/04/2026 | 0.61 | 0.63 | 0.60 | 0.60 | 361,946 | 6.03 |
| 5/01/2026 | 0.66 | 0.67 | 0.60 | 0.62 | 110,209 | 6.20 |
| 4/30/2026 | 0.66 | 0.67 | 0.64 | 0.64 | 198,598 | 6.35 |
| 4/29/2026 | 0.62 | 0.67 | 0.60 | 0.66 | 180,676 | 6.56 |
| 4/28/2026 | 0.61 | 0.66 | 0.59 | 0.63 | 253,158 | 6.32 |
| 4/27/2026 | 0.63 | 0.63 | 0.57 | 0.61 | 203,229 | 6.07 |
| 4/24/2026 | 0.62 | 0.62 | 0.58 | 0.61 | 203,962 | 6.10 |
| 4/23/2026 | 0.66 | 0.67 | 0.60 | 0.60 | 321,799 | 6.00 |
| 4/22/2026 | 0.72 | 0.72 | 0.62 | 0.67 | 652,991 | 6.72 |
| 4/21/2026 | 0.69 | 0.74 | 0.68 | 0.72 | 411,159 | 7.20 |
| 4/20/2026 | 0.63 | 0.71 | 0.61 | 0.69 | 368,789 | 6.93 |
| 4/17/2026 | 0.67 | 0.68 | 0.60 | 0.61 | 212,937 | 6.12 |
| 4/16/2026 | 0.62 | 0.68 | 0.60 | 0.65 | 476,972 | 6.50 |
| 4/15/2026 | 0.56 | 0.63 | 0.54 | 0.59 | 733,250 | 5.95 |
| 4/14/2026 | 0.56 | 0.57 | 0.53 | 0.56 | 280,930 | 5.62 |
| 4/13/2026 | 0.55 | 0.58 | 0.53 | 0.54 | 887,551 | 5.41 |
| 4/10/2026 | 0.55 | 0.58 | 0.51 | 0.56 | 628,757 | 5.60 |
| 4/09/2026 | 0.59 | 0.59 | 0.54 | 0.55 | 384,496 | 5.50 |
| 4/08/2026 | 0.65 | 0.67 | 0.60 | 0.60 | 422,167 | 6.04 |
| 4/07/2026 | 0.70 | 0.72 | 0.65 | 0.65 | 1,095,138 | 6.50 |
| 4/06/2026 | 0.71 | 0.73 | 0.63 | 0.70 | 497,373 | 7.00 |
| 4/02/2026 | 0.91 | 0.93 | 0.71 | 0.72 | 1,341,775 | 7.20 |
| 4/01/2026 | 0.99 | 1.03 | 0.92 | 0.93 | 386,001 | 9.25 |
| 3/31/2026 | 0.97 | 1.05 | 0.96 | 1.04 | 433,538 | 10.40 |
| 3/30/2026 | 0.99 | 1.01 | 0.92 | 0.94 | 291,577 | 9.40 |
| 3/27/2026 | 1.05 | 1.07 | 0.96 | 1.03 | 762,558 | 10.30 |
| 3/26/2026 | 1.02 | 1.16 | 1.00 | 1.05 | 582,701 | 10.50 |
| 3/25/2026 | 1.09 | 1.13 | 1.00 | 1.00 | 296,086 | 10.00 |
| 3/24/2026 | 1.07 | 1.10 | 1.02 | 1.09 | 273,128 | 10.90 |
| 3/23/2026 | 1.03 | 1.12 | 0.99 | 1.09 | 399,555 | 10.90 |
| 3/20/2026 | 1.21 | 1.21 | 1.05 | 1.05 | 515,585 | 10.50 |
| 3/19/2026 | 1.23 | 1.29 | 1.16 | 1.20 | 589,615 | 12.00 |
| 3/18/2026 | 1.19 | 1.33 | 1.17 | 1.26 | 1,089,659 | 12.60 |
| 3/17/2026 | 1.14 | 1.20 | 1.10 | 1.19 | 444,913 | 11.90 |
| 3/16/2026 | 1.22 | 1.22 | 1.10 | 1.14 | 505,632 | 11.40 |
| 3/13/2026 | 1.33 | 1.33 | 1.16 | 1.20 | 675,377 | 12.00 |
| 3/12/2026 | 1.30 | 1.47 | 1.29 | 1.35 | 999,391 | 13.50 |
| 3/11/2026 | 1.21 | 1.28 | 1.11 | 1.28 | 1,128,257 | 12.80 |
| 3/10/2026 | 1.61 | 1.62 | 1.17 | 1.26 | 2,354,053 | 12.60 |
| 3/09/2026 | 1.41 | 2.19 | 1.29 | 1.63 | 30,895,748 | 16.30 |
| 3/06/2026 | 1.29 | 1.45 | 1.12 | 1.23 | 5,565,089 | 12.30 |
| 3/05/2026 | 0.91 | 1.48 | 0.88 | 1.15 | 13,614,216 | 11.50 |
| 3/04/2026 | 0.93 | 0.95 | 0.88 | 0.90 | 144,029 | 9.00 |
| 3/03/2026 | 0.92 | 0.95 | 0.84 | 0.94 | 423,193 | 9.42 |
| 3/02/2026 | 1.02 | 1.07 | 0.92 | 0.96 | 1,148,042 | 9.60 |