Oliveda International, Inc. (OLVI)
OTCMKTS · Delayed Price · Currency is USD
0.9450
-0.0050 (-0.53%)
Aug 22, 2025, 4:00 PM EDT
Oliveda International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.92 | 0.95 | 0.80 | 0.95 | 0.95 | -0.53% | 3,039 |
| Aug 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | 151 |
| Aug 20, 2025 | 0.83 | 0.91 | 0.81 | 0.90 | 0.90 | 11.80% | 10,283 |
| Aug 19, 2025 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | 7.33% | 310 |
| Aug 18, 2025 | 0.83 | 0.83 | 0.73 | 0.75 | 0.75 | -9.64% | 13,963 |
| Aug 15, 2025 | 0.75 | 0.83 | 0.75 | 0.83 | 0.83 | 0.01% | 36,213 |
| Aug 14, 2025 | 0.76 | 0.83 | 0.75 | 0.83 | 0.83 | -9.20% | 8,928 |
| Aug 13, 2025 | 0.90 | 0.91 | 0.76 | 0.91 | 0.91 | 1.34% | 10,230 |
| Aug 12, 2025 | 0.98 | 1.00 | 0.75 | 0.90 | 0.90 | -9.80% | 28,070 |
| Aug 11, 2025 | 0.98 | 1.04 | 0.89 | 1.00 | 1.00 | -3.86% | 4,846 |
| Aug 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 8.33% | 183 |
| Aug 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 25 |
| Aug 6, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -7.69% | 915 |
| Aug 5, 2025 | 0.99 | 1.04 | 0.90 | 1.04 | 1.04 | 7.22% | 3,078 |
| Aug 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 310 |
| Aug 1, 2025 | 0.94 | 0.97 | 0.85 | 0.97 | 0.97 | 8.99% | 6,987 |
| Jul 31, 2025 | 1.10 | 1.15 | 0.89 | 0.89 | 0.89 | -19.46% | 24,516 |
| Jul 30, 2025 | 1.20 | 1.20 | 1.01 | 1.11 | 1.11 | 6.56% | 5,048 |
| Jul 29, 2025 | 1.04 | 1.20 | 1.00 | 1.04 | 1.04 | 3.70% | 7,350 |
| Jul 28, 2025 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -4.76% | 2,021 |
| Jul 25, 2025 | 1.04 | 1.35 | 0.90 | 1.05 | 1.05 | -0.94% | 31,281 |
| Jul 24, 2025 | 0.94 | 1.10 | 0.94 | 1.06 | 1.06 | 2.91% | 2,566 |
| Jul 23, 2025 | 1.12 | 1.13 | 0.94 | 1.03 | 1.03 | 4.04% | 50,773 |
| Jul 22, 2025 | 1.19 | 1.19 | 0.99 | 0.99 | 0.99 | -1.00% | 30,331 |
| Jul 21, 2025 | 1.18 | 1.18 | 1.00 | 1.00 | 1.00 | -4.76% | 7,404 |
| Jul 18, 2025 | 1.19 | 1.19 | 0.95 | 1.05 | 1.05 | -10.26% | 45,038 |
| Jul 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.54% | 791 |
| Jul 16, 2025 | 1.06 | 1.20 | 1.06 | 1.13 | 1.13 | 7.62% | 3,028 |
| Jul 15, 2025 | 1.10 | 1.18 | 1.05 | 1.05 | 1.05 | -7.08% | 3,485 |
| Jul 14, 2025 | 1.08 | 1.13 | 1.03 | 1.13 | 1.13 | 13.00% | 7,697 |
| Jul 11, 2025 | 1.10 | 1.25 | 1.00 | 1.00 | 1.00 | -9.09% | 15,354 |
| Jul 10, 2025 | 1.21 | 1.25 | 1.03 | 1.10 | 1.10 | -4.35% | 18,670 |
| Jul 9, 2025 | 1.31 | 1.31 | 1.15 | 1.15 | 1.15 | -12.21% | 54,455 |
| Jul 8, 2025 | 1.35 | 1.38 | 1.24 | 1.31 | 1.31 | 4.80% | 10,746 |
| Jul 7, 2025 | 1.31 | 1.37 | 1.15 | 1.25 | 1.25 | 5.04% | 10,622 |
| Jul 3, 2025 | 1.29 | 1.29 | 1.19 | 1.19 | 1.19 | -4.80% | 388 |
| Jul 2, 2025 | 1.31 | 1.32 | 1.25 | 1.25 | 1.25 | -0.79% | 2,418 |
| Jul 1, 2025 | 1.10 | 1.33 | 1.10 | 1.26 | 1.26 | 22.33% | 13,335 |
| Jun 30, 2025 | 1.32 | 1.32 | 1.00 | 1.03 | 1.03 | -22.56% | 28,245 |
| 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 |