OpenLocker Holdings, Inc. (OLKR)
OTCMKTS
· Delayed Price · Currency is USD
0.2000
-0.1000 (-33.33%)
Apr 23, 2025, 9:30 AM EDT
OpenLocker Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.99% | 1,250 |
| Mar 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 28, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 0.04% | 21,000 |
| Mar 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 25, 2025 | 0.20 | 0.27 | 0.20 | 0.27 | 0.27 | 3.35% | 8,800 |
| Mar 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 20, 2025 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | 1.96% | 12,050 |
| Mar 19, 2025 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | -12.07% | 5,500 |
| Mar 18, 2025 | 0.22 | 0.29 | 0.22 | 0.29 | 0.29 | -14.45% | 6,800 |
| Mar 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 14, 2025 | 0.25 | 0.34 | 0.25 | 0.34 | 0.34 | 2.73% | 6,000 |
| Mar 13, 2025 | 0.23 | 0.33 | 0.20 | 0.33 | 0.33 | 32.00% | 14,500 |
| Mar 12, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 38.89% | 14,611 |
| Mar 11, 2025 | 0.25 | 0.25 | 0.18 | 0.18 | 0.18 | -10.00% | 2,714 |
| Mar 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 54,988 |
| Mar 7, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 15.15% | 35,662 |
| Mar 6, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 10.00% | 3,650 |
| Mar 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15,000 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 29,869 |
| Mar 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15,000 |
| Feb 27, 2025 | 0.15 | 0.19 | 0.15 | 0.15 | 0.15 | - | 81,000 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 37,000 |
| Feb 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 45,000 |
| Feb 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1 |
| Feb 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 48 |
| Feb 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 110,120 |
| Feb 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 500 |
| Feb 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 50,501 |
| Feb 10, 2025 | 0.12 | 0.14 | 0.10 | 0.14 | 0.14 | -16.52% | 48,000 |