Omni-Lite Industries Canada Inc. (OLNCF)
OTCMKTS · Delayed Price · Currency is USD
0.9200
-0.0700 (-7.07%)
At close: Mar 26, 2026
OLNCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -7.07% | 4,500 |
| Mar 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 1,500 |
| Mar 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 1,000 |
| Mar 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 1,000 |
| Mar 20, 2026 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -1.09% | 5,100 |
| Mar 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.26% | 3,800 |
| Mar 17, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -4.01% | 2,600 |
| Mar 16, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 2.00% | 2,900 |
| Mar 13, 2026 | 1.02 | 1.06 | 1.00 | 1.00 | 1.00 | - | 3,202 |
| Mar 12, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 29,255 |
| Mar 11, 2026 | 1.11 | 1.11 | 1.00 | 1.03 | 1.03 | 3.00% | 85,750 |
| Mar 10, 2026 | 1.03 | 1.06 | 0.99 | 1.00 | 1.00 | 0.25% | 89,000 |
| Mar 9, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -2.21% | 69,400 |
| Mar 6, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.39% | 61,750 |
| Mar 5, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -2.31% | 61,000 |
| Mar 2, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | - | 71,700 |
| Feb 27, 2026 | 1.13 | 1.13 | 1.04 | 1.04 | 1.04 | -6.31% | 23,500 |
| Feb 25, 2026 | 1.09 | 1.11 | 1.06 | 1.11 | 1.11 | 5.71% | 3,600 |
| Feb 24, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -9.48% | 110,000 |
| Feb 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -5.69% | 100 |
| Feb 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | 5,900 |
| Feb 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 5.22% | 300 |
| Feb 11, 2026 | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | 12.75% | 1,500 |
| Feb 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -8.11% | 1,000 |
| Jan 29, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 5.41% | 401 |
| Jan 23, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 0.48% | 13,400 |
| Jan 22, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.87% | 86,900 |
| Jan 21, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.10% | 74,500 |
| Jan 20, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -3.61% | 43,801 |
| Jan 16, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 4.76% | 60,304 |
| Jan 15, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 42,500 |
| Jan 14, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 29,200 |
| Jan 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 25,306 |
| Jan 12, 2026 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -3.95% | 41,100 |
| Jan 9, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -1.67% | 11,800 |
| Jan 8, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 2.86% | 23,800 |
| Jan 7, 2026 | 1.05 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 55,700 |
| Jan 6, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | 2.86% | 23,950 |
| Jan 5, 2026 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -6.25% | 14,200 |
| Jan 2, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | - | 8,400 |
| Dec 31, 2025 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 4.67% | 58,500 |
| Dec 30, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -8.15% | 11,600 |
| Dec 29, 2025 | 1.11 | 1.21 | 1.10 | 1.17 | 1.16 | -7.54% | 47,700 |
| Dec 24, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 12.70% | 14,600 |
| Dec 22, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -3.62% | 19,000 |
| Dec 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.45% | 6,000 |
| Dec 18, 2025 | 1.22 | 1.22 | 1.15 | 1.21 | 1.21 | 4.66% | 20,606 |
| Dec 17, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 53,500 |
| Dec 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | 300 |
| Dec 15, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 2.01% | 9,000 |