Oliveda International, Inc. (OLVI)
OTCMKTS
· Delayed Price · Currency is USD
1.170
+0.020 (1.74%)
Apr 24, 2025, 2:47 PM EDT
Oliveda International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | - | 3.48% | 9,616 |
| 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 |
| Apr 15, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 1,610 |
| Apr 14, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 546 |
| Apr 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 231 |
| Apr 10, 2025 | 1.16 | 1.20 | 1.06 | 1.20 | 1.20 | 0.84% | 5,743 |
| Apr 9, 2025 | 1.25 | 1.25 | 1.07 | 1.19 | 1.19 | -6.30% | 8,282 |
| Apr 8, 2025 | 1.40 | 1.40 | 1.27 | 1.27 | 1.27 | -0.78% | 500 |
| Apr 7, 2025 | 1.42 | 1.42 | 1.00 | 1.28 | 1.28 | - | 3,710 |
| Apr 4, 2025 | 1.42 | 1.42 | 1.10 | 1.28 | 1.28 | 12.48% | 3,294 |
| Apr 3, 2025 | 1.13 | 1.25 | 1.10 | 1.14 | 1.14 | -10.39% | 5,141 |
| Apr 2, 2025 | 1.27 | 1.28 | 1.13 | 1.27 | 1.27 | -0.78% | 3,403 |
| Apr 1, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 3,642 |
| Mar 31, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 0.39% | 3,086 |
| Mar 28, 2025 | 1.30 | 1.30 | 1.20 | 1.28 | 1.28 | -3.26% | 6,927 |
| Mar 27, 2025 | 1.26 | 1.44 | 1.20 | 1.32 | 1.32 | 2.97% | 23,868 |
| Mar 26, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | - | 6,592 |
| Mar 25, 2025 | 1.29 | 1.29 | 1.23 | 1.28 | 1.28 | 2.40% | 7,186 |
| Mar 24, 2025 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | - | 3,325 |
| Mar 21, 2025 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 1,832 |
| Mar 20, 2025 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -5.47% | 860 |
| Mar 19, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | 0.55% | 14,153 |
| Mar 18, 2025 | 1.15 | 1.28 | 1.15 | 1.27 | 1.27 | -2.08% | 3,089 |
| Mar 17, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 2.52% | 2,921 |
| Mar 14, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | - | 1,358 |
| Mar 13, 2025 | 1.39 | 1.39 | 1.25 | 1.27 | 1.27 | 0.63% | 13,031 |
| Mar 12, 2025 | 1.39 | 1.39 | 1.26 | 1.26 | 1.26 | -3.08% | 4,780 |
| Mar 11, 2025 | 1.39 | 1.39 | 1.27 | 1.30 | 1.30 | - | 3,519 |
| Mar 10, 2025 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -2.99% | 9,878 |
| Mar 7, 2025 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | 3.08% | 12,874 |
| Mar 6, 2025 | 1.34 | 1.34 | 1.26 | 1.30 | 1.30 | -2.99% | 4,514 |
| Mar 5, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 3.08% | 6,023 |
| Mar 4, 2025 | 1.33 | 1.34 | 1.16 | 1.30 | 1.30 | 7.00% | 27,808 |
| Mar 3, 2025 | 1.25 | 1.25 | 1.01 | 1.22 | 1.22 | -2.80% | 29,218 |
| Feb 28, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | - | 4,759 |
| Feb 27, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.64% | 6,733 |
| Feb 26, 2025 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 0.88% | 10,032 |
| Feb 25, 2025 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -1.03% | 5,370 |
| Feb 24, 2025 | 1.27 | 1.33 | 1.25 | 1.26 | 1.26 | -2.33% | 41,417 |
| Feb 21, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 1.34% | 550 |
| Feb 20, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | -4.29% | 19,452 |
| Feb 19, 2025 | 1.28 | 1.36 | 1.28 | 1.33 | 1.33 | 3.91% | 10,238 |
| Feb 18, 2025 | 1.29 | 1.29 | 1.22 | 1.28 | 1.28 | 3.23% | 43,640 |
| Feb 14, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 3,469 |
| Feb 13, 2025 | 1.28 | 1.29 | 1.18 | 1.24 | 1.24 | -3.13% | 11,327 |
| Feb 12, 2025 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -5.19% | 10,917 |