Omni-Lite Industries Canada Inc. (OLNCF)
OTCMKTS · Delayed Price · Currency is USD
2.028
+0.008 (0.41%)
At close: Sep 24, 2026
OLNCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | 2.06% | 200 |
| Sep 24, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.41% | 200 |
| Sep 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | 100 |
| Sep 18, 2026 | 1.99 | 2.03 | 1.99 | 2.00 | 2.00 | -1.48% | 8,000 |
| Sep 17, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 3.05% | 192 |
| Sep 14, 2026 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | -1.50% | 7,545 |
| Sep 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 415 |
| Sep 4, 2026 | 2.05 | 2.06 | 1.98 | 2.04 | 2.04 | - | 12,646 |
| Sep 3, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | - | 1,900 |
| Sep 2, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 6.81% | 13,202 |
| Aug 28, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | 100 |
| Aug 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.94% | 100 |
| Aug 26, 2026 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -0.25% | 9,226 |
| Aug 25, 2026 | 2.01 | 2.05 | 2.01 | 2.04 | 2.04 | -0.49% | 5,701 |
| Aug 24, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.74% | 200 |
| Aug 21, 2026 | 1.98 | 2.02 | 1.98 | 2.01 | 2.01 | -1.95% | 16,900 |
| Aug 20, 2026 | 2.00 | 2.14 | 2.00 | 2.05 | 2.05 | 9.10% | 23,850 |
| Aug 19, 2026 | 1.72 | 1.88 | 1.72 | 1.88 | 1.88 | 21.23% | 41,764 |
| Aug 18, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -8.07% | 5,100 |
| Aug 14, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 0.36% | 10,200 |
| Aug 13, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 1.82% | 6,000 |
| Aug 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.69% | 6,900 |
| Aug 10, 2026 | 1.55 | 1.64 | 1.55 | 1.62 | 1.62 | 8.89% | 22,300 |
| 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 |