Omni-Lite Industries Canada Inc. (OLNCF)
OTCMKTS · Delayed Price · Currency is USD
1.150
0.00 (0.00%)
At close: Feb 11, 2026
OLNCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.91% | 15,500 |
| Dec 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.62% | 200 |
| Dec 9, 2025 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | 5.54% | 1,000 |
| Dec 8, 2025 | 1.20 | 1.25 | 1.12 | 1.12 | 1.12 | -6.67% | 5,600 |
| Dec 5, 2025 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 80,806 |
| Dec 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.45% | 5,062 |
| Dec 1, 2025 | 1.20 | 1.26 | 1.01 | 1.24 | 1.24 | 7.09% | 67,614 |
| Nov 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.94% | 1,800 |
| Nov 26, 2025 | 1.28 | 1.28 | 1.19 | 1.19 | 1.19 | -3.56% | 3,062 |
| Nov 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.60% | 3,700 |
| Nov 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.46% | 3,101 |
| Nov 20, 2025 | 1.30 | 1.30 | 1.23 | 1.30 | 1.30 | 3.92% | 600 |
| Nov 17, 2025 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | -2.49% | 500 |
| Nov 14, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 5.68% | 1,814 |
| Nov 13, 2025 | 1.36 | 1.36 | 1.21 | 1.21 | 1.21 | -0.16% | 16,582 |
| Nov 12, 2025 | 1.35 | 1.36 | 1.22 | 1.22 | 1.22 | -8.64% | 25,050 |
| Nov 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.67% | 1,000 |
| Nov 10, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 8.06% | 10,900 |
| Nov 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -6.06% | 1,500 |
| Nov 6, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 12,000 |
| Nov 4, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 13,200 |
| Nov 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.54% | 3,800 |