Omni-Lite Industries Canada Inc. (OLNCF)
OTCMKTS · Delayed Price · Currency is USD
1.490
-0.020 (-1.32%)
At close: Jul 22, 2026
OLNCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.33% | 3,000 |
| Jul 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.43% | 18,200 |
| Jul 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.81% | 1,510 |
| Jul 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.01% | 1,500 |
| Jul 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.87% | 100 |
| Jul 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 5,100 |
| Jul 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.13% | 565 |
| Jul 6, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -1.26% | 1,736 |
| Jul 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.05% | 4,017 |
| Jun 26, 2026 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 4,500 |
| Jun 25, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 7.41% | 25,144 |
| Jun 24, 2026 | 1.43 | 1.50 | 1.43 | 1.47 | 1.47 | 6.90% | 25,600 |
| Jun 23, 2026 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -3.44% | 22,902 |
| Jun 22, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 10.29% | 14,600 |
| Jun 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.93% | 3,000 |
| Jun 15, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -3.02% | 4,001 |
| Jun 12, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 4.22% | 6,575 |
| Jun 10, 2026 | 1.23 | 1.29 | 1.21 | 1.27 | 1.27 | -1.82% | 7,000 |
| Jun 9, 2026 | 1.27 | 1.34 | 1.27 | 1.29 | 1.29 | - | 10,925 |
| Jun 8, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | -2.27% | 4,700 |
| Jun 4, 2026 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | 0.30% | 27,600 |
| Jun 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.24% | 4,946 |
| Jun 1, 2026 | 1.37 | 1.39 | 1.30 | 1.36 | 1.36 | 5.42% | 12,088 |
| May 29, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 4.04% | 21,150 |
| May 28, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 4.20% | 8,600 |
| May 27, 2026 | 1.19 | 1.25 | 1.14 | 1.19 | 1.19 | 16.67% | 40,422 |
| May 26, 2026 | 1.15 | 1.15 | 1.02 | 1.02 | 1.02 | -0.97% | 11,400 |
| May 22, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.48% | 3,600 |
| May 21, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | -2.36% | 4,000 |
| May 19, 2026 | 0.97 | 1.08 | 0.97 | 1.06 | 1.06 | -4.50% | 23,000 |
| May 11, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.02% | 6,000 |
| May 8, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.65% | 4,000 |
| May 5, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.75% | 200 |
| May 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.71% | 100 |
| Apr 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | 300 |
| Apr 27, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.15% | 4,400 |
| Apr 24, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 1.14% | 3,700 |
| Apr 21, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 4.96% | 13,300 |
| Apr 17, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.31% | 5,300 |
| Apr 16, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 1.85% | 5,700 |
| Apr 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.38% | 200 |
| Apr 13, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 5.10% | 7,000 |
| Apr 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.39% | 3,000 |
| Apr 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.04% | 100 |
| Apr 8, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -6.00% | 9,300 |
| Apr 7, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 11.11% | 1,100 |
| Mar 31, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 33,494 |
| Mar 30, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 500 |
| 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 |