Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	4.700	5.750	4.100	4.530	203,857	+4.07(+892.77%)
May 07, 2026	0.4700	0.4795	0.4456	0.4563	345,459	-0.00(-0.98%)
May 06, 2026	0.5100	0.5770	0.4608	0.4608	635,387	-0.13(-22.16%)
May 05, 2026	0.6000	0.6105	0.5853	0.5920	76,420	-0.01(-1.87%)
May 04, 2026	0.6100	0.6298	0.6000	0.6033	361,946	-0.02(-2.63%)
May 01, 2026	0.6599	0.6651	0.6010	0.6196	110,209	-0.02(-2.43%)
Apr 30, 2026	0.6600	0.6687	0.6350	0.6350	198,598	-0.02(-3.26%)
Apr 29, 2026	0.6180	0.6687	0.6000	0.6564	180,676	+0.02(+3.91%)
Apr 28, 2026	0.6100	0.6550	0.5915	0.6317	253,158	+0.02(+4.07%)
Apr 27, 2026	0.6300	0.6300	0.5704	0.6070	203,229	-0.00(-0.49%)
Apr 24, 2026	0.6200	0.6211	0.5764	0.6100	203,962	+0.01(+1.67%)
Apr 23, 2026	0.6646	0.6719	0.5956	0.6000	321,799	-0.07(-10.71%)
Apr 22, 2026	0.7189	0.7189	0.6195	0.6720	652,991	-0.05(-6.67%)
Apr 21, 2026	0.6900	0.7400	0.6849	0.7200	411,159	+0.03(+3.82%)
Apr 20, 2026	0.6279	0.7085	0.6146	0.6935	368,789	+0.08(+13.41%)
Apr 17, 2026	0.6720	0.6750	0.6025	0.6115	212,937	-0.04(-5.92%)
Apr 16, 2026	0.6200	0.6797	0.6000	0.6500	476,972	+0.06(+9.24%)
Apr 15, 2026	0.5650	0.6299	0.5358	0.5950	733,250	+0.03(+5.87%)
Apr 14, 2026	0.5610	0.5680	0.5310	0.5620	280,930	+0.02(+3.88%)
Apr 13, 2026	0.5500	0.5848	0.5260	0.5410	887,551	-0.02(-3.41%)
Apr 10, 2026	0.5450	0.5800	0.5104	0.5601	628,757	+0.01(+1.84%)
Apr 09, 2026	0.5900	0.5888	0.5414	0.5500	384,496	-0.05(-8.86%)
Apr 08, 2026	0.6501	0.6650	0.6028	0.6035	422,167	-0.05(-7.20%)
Apr 07, 2026	0.6990	0.7235	0.6493	0.6503	1,095,138	-0.05(-7.10%)
Apr 06, 2026	0.7100	0.7277	0.6301	0.7000	497,373	-0.02(-2.76%)
Apr 02, 2026	0.9121	0.9275	0.7082	0.7199	1,341,775	-0.21(-22.18%)
Apr 01, 2026	0.9900	1.030	0.9216	0.9251	386,001	-0.11(-11.05%)
Mar 31, 2026	0.9700	1.050	0.9556	1.040	433,538	+0.10(+10.63%)
Mar 30, 2026	0.9929	1.010	0.9245	0.9401	291,577	-0.09(-8.73%)
Mar 27, 2026	1.050	1.070	0.9601	1.030	762,558	-0.02(-1.90%)
Mar 26, 2026	1.020	1.160	1.000	1.050	582,701	+0.05(+5.00%)
Mar 25, 2026	1.090	1.130	1.000	1.000	296,086	-0.09(-8.26%)
Mar 24, 2026	1.070	1.100	1.020	1.090	273,128	+0.00(+0.00%)
Mar 23, 2026	1.030	1.121	0.9950	1.090	399,555	+0.04(+3.81%)
Mar 20, 2026	1.210	1.210	1.050	1.050	515,585	-0.15(-12.50%)
Mar 19, 2026	1.230	1.290	1.160	1.200	589,615	-0.06(-4.76%)
Mar 18, 2026	1.190	1.330	1.170	1.260	1,089,659	+0.07(+5.88%)
Mar 17, 2026	1.140	1.200	1.105	1.190	444,913	+0.05(+4.39%)
Mar 16, 2026	1.220	1.220	1.100	1.140	505,632	-0.06(-5.00%)
Mar 13, 2026	1.330	1.330	1.160	1.200	675,377	-0.15(-11.11%)
Mar 12, 2026	1.300	1.470	1.290	1.350	999,391	+0.07(+5.47%)
Mar 11, 2026	1.210	1.280	1.110	1.280	1,128,257	+0.02(+1.59%)
Mar 10, 2026	1.610	1.620	1.170	1.260	2,354,053	-0.37(-22.70%)
Mar 09, 2026	1.410	2.190	1.290	1.630	30,895,748	+0.40(+32.52%)
Mar 06, 2026	1.290	1.450	1.120	1.230	5,565,089	+0.08(+6.96%)
Mar 05, 2026	0.9100	1.480	0.8800	1.150	13,614,216	+0.25(+27.76%)
Mar 04, 2026	0.9263	0.9468	0.8768	0.9001	144,029	-0.04(-4.49%)
Mar 03, 2026	0.9198	0.9500	0.8401	0.9424	423,193	-0.02(-1.83%)

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

Olenox Industries Inc. - Common Stock (NQ:OLOX)

Historical Prices