OpenLocker Holdings, Inc. (OLKR)
OTCMKTS
· Delayed Price · Currency is USD
0.1700
0.00 (0.00%)
Jun 11, 2025, 9:30 AM EDT
OpenLocker Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 9,700 |
| Jun 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -31.17% | 9,167 |
| Jun 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 30.00% | 500 |
| Jun 2, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.76% | 10,100 |
| May 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 70.00% | 7,017 |
| May 29, 2025 | 0.11 | 0.13 | 0.10 | 0.10 | 0.10 | -23.08% | 43,000 |
| May 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| May 27, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 85.71% | 78,220 |
| May 23, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -22.22% | 47,151 |
| May 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 7 |
| May 20, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 32,500 |
| May 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 500 |
| May 14, 2025 | 0.12 | 0.14 | 0.10 | 0.10 | 0.10 | -35.48% | 32,501 |
| May 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1 |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 31.08% | 100 |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -15.54% | 150 |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,000 |
| May 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 10,000 |
| May 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2 |
| May 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,960 |
| May 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,040 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -18.92% | 22,999 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 30.28% | 21,001 |
| Apr 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.33% | 9,225 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.67% | 10,000 |
| Apr 24, 2025 | 0.25 | 0.25 | 0.15 | 0.18 | 0.18 | -28.00% | 73,477 |
| Apr 23, 2025 | 0.29 | 0.29 | 0.19 | 0.25 | 0.25 | -16.67% | 51,307 |
| Apr 22, 2025 | 0.30 | 0.34 | 0.30 | 0.30 | 0.30 | -21.88% | 16,150 |
| Apr 21, 2025 | 0.38 | 0.41 | 0.38 | 0.38 | 0.38 | 10.03% | 42,600 |
| Apr 17, 2025 | 0.26 | 0.35 | 0.26 | 0.35 | 0.35 | 24.64% | 61,950 |
| Apr 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 15,500 |
| Apr 15, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 21.74% | 9,501 |
| Apr 14, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | 4.50% | 32,650 |
| Apr 11, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.17% | 14,800 |
| Apr 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,000 |
| Apr 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40 |
| Apr 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |