Oliveda International, Inc. (OLVI)
OTCMKTS
· Delayed Price · Currency is USD
2.078
+0.078 (3.90%)
May 15, 2025, 4:00 PM EDT
Oliveda International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 2.10 | 2.10 | 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 |
| 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 |