Oliveda International, Inc. (OLVI)
OTCMKTS
· Delayed Price · Currency is USD
1.330
-0.370 (-21.76%)
Jun 27, 2025, 3:42 PM EDT
Oliveda International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.30 | 1.34 | 1.12 | 1.33 | 1.33 | -21.76% | 57,433 |
| Jun 26, 2025 | 1.42 | 1.70 | 1.00 | 1.70 | 1.70 | 25.93% | 26,382 |
| Jun 25, 2025 | 1.40 | 1.40 | 1.25 | 1.35 | 1.35 | -6.90% | 1,863 |
| Jun 24, 2025 | 1.46 | 1.64 | 1.24 | 1.45 | 1.45 | -20.33% | 76,624 |
| Jun 23, 2025 | 1.45 | 1.95 | 1.45 | 1.82 | 1.82 | 25.52% | 2,795 |
| Jun 20, 2025 | 1.60 | 1.60 | 1.35 | 1.45 | 1.45 | -9.38% | 5,152 |
| Jun 18, 2025 | 1.70 | 1.90 | 1.35 | 1.60 | 1.60 | -8.05% | 13,355 |
| Jun 17, 2025 | 2.00 | 2.10 | 1.60 | 1.74 | 1.74 | -2.79% | 18,957 |
| Jun 16, 2025 | 2.04 | 2.04 | 1.72 | 1.79 | 1.79 | -5.29% | 19,015 |
| Jun 13, 2025 | 2.01 | 2.05 | 1.89 | 1.89 | 1.89 | -3.08% | 1,663 |
| Jun 12, 2025 | 1.90 | 1.95 | 1.53 | 1.95 | 1.95 | -3.61% | 9,215 |
| Jun 11, 2025 | 1.95 | 2.08 | 1.90 | 2.02 | 2.02 | 6.47% | 1,301 |
| Jun 10, 2025 | 1.85 | 2.50 | 1.85 | 1.90 | 1.90 | -0.52% | 31,273 |
| Jun 9, 2025 | 1.90 | 2.48 | 1.90 | 1.91 | 1.91 | 8.03% | 14,115 |
| Jun 6, 2025 | 1.89 | 2.10 | 1.75 | 1.77 | 1.77 | -9.33% | 12,209 |
| Jun 5, 2025 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | -2.99% | 859 |
| Jun 4, 2025 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | 7.49% | 2,265 |
| Jun 3, 2025 | 1.95 | 2.00 | 1.85 | 1.87 | 1.87 | 1.08% | 4,711 |
| Jun 2, 2025 | 1.85 | 1.85 | 1.66 | 1.85 | 1.85 | -5.13% | 10,855 |
| May 30, 2025 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | -2.50% | 473 |
| May 29, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | -5.66% | 1,648 |
| May 28, 2025 | 1.91 | 2.12 | 1.91 | 2.12 | 2.12 | 0.95% | 1,165 |
| May 27, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 538 |
| May 23, 2025 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | -1.87% | 4,090 |
| May 22, 2025 | 2.10 | 2.14 | 2.00 | 2.14 | 2.14 | 1.90% | 15,099 |
| May 21, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 201 |
| May 20, 2025 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | - | 2,569 |
| May 19, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | - | 8,308 |
| May 16, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 1.06% | 3,839 |
| May 15, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -1.05% | 913 |
| May 14, 2025 | 2.04 | 2.10 | 2.03 | 2.10 | 2.10 | 5.00% | 4,397 |
| May 13, 2025 | 2.00 | 2.10 | 1.91 | 2.00 | 2.00 | -4.76% | 7,864 |
| May 12, 2025 | 2.10 | 2.10 | 1.88 | 2.10 | 2.10 | - | 2,883 |
| May 9, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 28,595 |
| May 8, 2025 | 2.14 | 2.14 | 2.00 | 2.00 | 2.00 | -2.44% | 21,146 |
| May 7, 2025 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | - | 9,867 |
| May 6, 2025 | 2.35 | 2.57 | 1.75 | 2.05 | 2.05 | -14.58% | 26,264 |
| May 5, 2025 | 1.46 | 2.45 | 1.46 | 2.40 | 2.40 | 65.52% | 33,720 |
| May 2, 2025 | 1.36 | 1.45 | 1.30 | 1.45 | 1.45 | 16.94% | 7,735 |
| May 1, 2025 | 1.35 | 1.43 | 1.24 | 1.24 | 1.24 | -6.13% | 15,095 |
| Apr 30, 2025 | 1.39 | 1.39 | 1.31 | 1.32 | 1.32 | 5.68% | 31,261 |
| Apr 29, 2025 | 1.18 | 1.28 | 1.10 | 1.25 | 1.25 | 15.74% | 12,338 |
| Apr 28, 2025 | 1.18 | 1.18 | 1.08 | 1.08 | 1.08 | -8.47% | 3,341 |
| Apr 25, 2025 | 1.20 | 1.25 | 1.18 | 1.18 | 1.18 | 0.85% | 3,414 |
| Apr 24, 2025 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | 1.74% | 24,803 |
| Apr 23, 2025 | 1.18 | 1.18 | 1.04 | 1.15 | 1.15 | - | 9,625 |
| Apr 22, 2025 | 1.18 | 1.18 | 1.10 | 1.15 | 1.15 | - | 6,565 |
| Apr 21, 2025 | 1.12 | 1.15 | 1.05 | 1.15 | 1.15 | 0.17% | 7,537 |
| Apr 17, 2025 | 1.30 | 1.30 | 1.15 | 1.15 | 1.15 | -0.17% | 486 |
| Apr 16, 2025 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | - | 4,373 |