Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.2500	0.2500	0.2340	0.2342	7,820	+0.01(+6.70%)
Apr 28, 2026	0.2141	0.2400	0.2024	0.2195	5,359	+0.01(+4.52%)
Apr 27, 2026	0.2100	0.2110	0.2087	0.2100	7,490	-0.01(-5.41%)
Apr 24, 2026	0.2000	0.2220	0.2000	0.2220	8,200	+0.01(+5.71%)
Apr 23, 2026	0.2100	0.2100	0.2100	0.2100	3,603	+0.00(+2.04%)
Apr 22, 2026	0.2041	0.2058	0.1959	0.2058	32,899	-0.02(-8.53%)
Apr 21, 2026	0.1800	0.2250	0.1800	0.2250	257,500	-0.01(-2.17%)
Apr 20, 2026	0.1790	0.2309	0.1790	0.2300	1,963	+0.01(+4.55%)
Apr 17, 2026	0.2000	0.2200	0.1900	0.2200	66,155	+0.02(+10.00%)
Apr 16, 2026	0.2334	0.2477	0.2000	0.2000	67,739	-0.05(-19.26%)
Apr 15, 2026	0.2400	0.2477	0.2000	0.2477	48,475	+0.03(+12.59%)
Apr 14, 2026	0.2030	0.2200	0.2000	0.2200	102,735	+0.00(+0.00%)
Apr 13, 2026	0.2200	0.2200	0.2200	0.2200	599	+0.01(+2.37%)
Apr 10, 2026	0.2030	0.2200	0.2030	0.2149	19,414	+0.01(+6.81%)
Apr 09, 2026	0.2502	0.2502	0.2012	0.2012	44,616	-0.03(-13.31%)
Apr 08, 2026	0.2503	0.2503	0.2206	0.2321	3,960	-0.02(-6.41%)
Apr 06, 2026				0.2480	40	-0.00(-1.59%)
Mar 31, 2026				0.2520	0	+0.01(+4.87%)
Mar 30, 2026	0.2200	0.2403	0.2200	0.2403	1,611	-0.01(-3.49%)
Mar 27, 2026	0.2133	0.2490	0.2133	0.2490	4,200	+0.03(+12.72%)
Mar 26, 2026	0.2209	0.2209	0.2209	0.2209	3,800	+0.00(+0.00%)
Mar 25, 2026	0.2000	0.2490	0.2000	0.2209	70,118	+0.02(+10.45%)
Mar 24, 2026	0.2400	0.2489	0.2000	0.2000	57,200	-0.01(-5.75%)
Mar 23, 2026	0.2400	0.2400	0.1910	0.2122	157,643	-0.03(-11.58%)
Mar 20, 2026	0.2400	0.2500	0.2101	0.2400	31,140	-0.01(-4.00%)
Mar 19, 2026	0.3500	0.3500	0.1900	0.2500	64,303	-0.04(-14.38%)
Mar 18, 2026	0.4048	0.4220	0.2912	0.2920	70,403	-0.13(-31.29%)
Mar 17, 2026	0.3502	0.4250	0.3500	0.4250	1,477	+0.08(+21.43%)
Mar 16, 2026	0.3945	0.3945	0.3200	0.3500	1,618	-0.04(-11.30%)
Mar 13, 2026	0.2900	0.5200	0.2900	0.3946	165,362	+0.12(+42.66%)
Mar 12, 2026	0.2769	0.2797	0.2766	0.2766	11,185	-0.00(-1.04%)
Mar 11, 2026	0.2465	0.2795	0.2465	0.2795	4,480	+0.01(+5.51%)
Mar 10, 2026	0.2465	0.2800	0.2465	0.2649	5,980	+0.01(+5.96%)
Mar 09, 2026	0.2465	0.2895	0.2465	0.2500	42,385	-0.00(-0.48%)
Mar 06, 2026	0.2596	0.2596	0.2512	0.2512	250	-0.04(-13.32%)
Mar 04, 2026				0.2898	82	-0.00(-0.07%)
Mar 03, 2026	0.2898	0.2900	0.2634	0.2900	15,120	+0.00(+0.00%)
Mar 02, 2026	0.2900	0.2900	0.2900	0.2900	14,910	-0.01(-3.30%)
Feb 27, 2026	0.2522	0.2999	0.2522	0.2999	1,401	+0.05(+19.06%)
Feb 26, 2026	0.2649	0.3000	0.2519	0.2519	4,068	-0.04(-13.14%)
Feb 25, 2026	0.2657	0.2900	0.2624	0.2900	21,001	+0.02(+9.02%)
Feb 24, 2026	0.2675	0.2675	0.2660	0.2660	1,750	+0.00(+0.00%)
Feb 23, 2026	0.2400	0.2700	0.2280	0.2660	74,435	+0.05(+21.68%)
Feb 20, 2026	0.2272	0.2272	0.1900	0.2186	10,014	+0.03(+15.05%)
Feb 19, 2026	0.2400	0.2500	0.1829	0.1900	56,687	-0.04(-18.73%)
Feb 18, 2026	0.2000	0.2395	0.2000	0.2338	1,400	+0.02(+9.51%)
Feb 17, 2026	0.2375	0.2500	0.2135	0.2135	1,843	-0.02(-9.03%)
Feb 13, 2026	0.2347	0.2347	0.2347	0.2347	150	-0.02(-6.08%)
Feb 12, 2026	0.2499	0.2499	0.2465	0.2499	20,125	+0.03(+13.33%)
Feb 11, 2026	0.2205	0.2205	0.2205	0.2205	1,340	-0.01(-5.89%)
Feb 10, 2026	0.2200	0.2343	0.2200	0.2343	1,010	+0.00(+1.87%)
Feb 09, 2026	0.2300	0.2300	0.2300	0.2300	10,146	-0.02(-6.69%)
Feb 04, 2026				0.2465	0	+0.02(+6.94%)
Feb 03, 2026	0.2490	0.2490	0.2305	0.2305	6,002	-0.02(-7.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Oliveda International Inc (OP:OLVI)

Historical Prices