Green Oleo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.44	0.46	0.44	0.45	0.45	4.65%	21,000
Sep 3, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Sep 2, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Sep 1, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	3,000
Aug 31, 2026	0.44	0.46	0.42	0.44	0.44	-1.35%	18,000
Aug 28, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Aug 27, 2026	0.45	0.45	0.45	0.45	0.45	-5.11%	25,500
Aug 26, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Aug 25, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Aug 24, 2026	0.45	0.47	0.45	0.47	0.47	-	22,500
Aug 21, 2026	0.47	0.47	0.47	0.47	0.47	5.38%	9,000
Aug 20, 2026	0.45	0.45	0.45	0.45	0.45	-3.46%	3,000
Aug 19, 2026	0.46	0.46	0.46	0.46	0.46	-1.28%	30,000
Aug 18, 2026	0.49	0.49	0.47	0.47	0.47	-2.09%	3,000
Aug 17, 2026	0.52	0.52	0.46	0.48	0.48	-	73,500
Aug 14, 2026	0.43	0.48	0.43	0.48	0.48	13.27%	105,000
Aug 13, 2026	0.39	0.42	0.39	0.42	0.42	7.11%	37,500
Aug 12, 2026	0.40	0.41	0.39	0.39	0.39	-1.01%	30,000
Aug 11, 2026	0.40	0.40	0.39	0.40	0.40	2.05%	13,500
Aug 10, 2026	0.40	0.40	0.39	0.39	0.39	-0.51%	10,500
Aug 7, 2026	0.39	0.39	0.39	0.39	0.39	-	6,000
Aug 6, 2026	0.40	0.40	0.39	0.39	0.39	-2.00%	27,000
Aug 5, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	51,000
Aug 4, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	48,000
Aug 3, 2026	0.45	0.45	0.39	0.39	0.39	-4.39%	181,500
Jul 31, 2026	0.40	0.44	0.39	0.41	0.41	2.50%	49,500
Jul 30, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	10,500
Jul 29, 2026	0.39	0.41	0.39	0.40	0.40	-0.50%	27,000
Jul 28, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 27, 2026	0.39	0.41	0.39	0.40	0.40	-2.44%	33,000
Jul 24, 2026	0.41	0.41	0.40	0.41	0.41	-	12,000
Jul 23, 2026	0.41	0.41	0.41	0.41	0.41	-	15,000
Jul 22, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	12,000
Jul 21, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	33,000
Jul 20, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	33,000
Jul 17, 2026	0.40	0.41	0.40	0.40	0.40	0.50%	34,500
Jul 16, 2026	0.41	0.41	0.40	0.40	0.40	-	10,500
Jul 15, 2026	0.42	0.42	0.40	0.40	0.40	-7.44%	153,000
Jul 14, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jul 13, 2026	0.42	0.43	0.42	0.43	0.43	1.42%	19,500
Jul 10, 2026	0.44	0.44	0.42	0.42	0.42	-3.64%	22,500
Jul 9, 2026	0.44	0.46	0.42	0.44	0.44	-3.93%	30,000
Jul 8, 2026	0.46	0.46	0.44	0.46	0.46	1.78%	37,500
Jul 7, 2026	0.48	0.48	0.45	0.45	0.45	2.27%	22,500
Jul 6, 2026	0.49	0.49	0.44	0.44	0.44	-2.22%	21,000
Jul 3, 2026	0.49	0.49	0.43	0.45	0.45	-6.25%	106,500
Jul 2, 2026	0.53	0.53	0.48	0.48	0.48	-11.11%	93,000
Jul 1, 2026	0.51	0.54	0.51	0.54	0.54	0.93%	3,000
Jun 30, 2026	0.54	0.54	0.54	0.54	0.54	-1.83%	13,500
Jun 29, 2026	0.55	0.55	0.55	0.55	0.55	-1.80%	9,000