Oliveda International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	0.26	0.31	0.25	0.26	0.26	-14.90%	8,005
Jul 22, 2026	0.30	0.31	0.30	0.30	0.30	-6.95%	23,738
Jul 21, 2026	0.32	0.32	0.32	0.32	0.32	-5.43%	1,071
Jul 20, 2026	0.34	0.34	0.34	0.34	0.34	21.75%	10,001
Jul 17, 2026	0.31	0.31	0.28	0.28	0.28	-6.67%	1,305
Jul 16, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	2,500
Jul 15, 2026	0.31	0.31	0.28	0.31	0.31	19.23%	14,768
Jul 14, 2026	0.33	0.35	0.26	0.26	0.26	-6.91%	20,591
Jul 13, 2026	0.35	0.35	0.28	0.28	0.28	-7.21%	92,238
Jul 10, 2026	0.34	0.35	0.30	0.30	0.30	1.35%	42,000
Jul 9, 2026	0.32	0.39	0.30	0.30	0.30	-13.68%	22,947
Jul 8, 2026	0.34	0.35	0.33	0.34	0.34	-9.46%	23,427
Jul 7, 2026	0.39	0.39	0.33	0.38	0.38	5.50%	13,121
Jul 6, 2026	0.41	0.41	0.36	0.36	0.36	-9.72%	1,497
Jul 2, 2026	0.41	0.41	0.40	0.40	0.40	-2.68%	1,168
Jul 1, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	300
Jun 30, 2026	0.41	0.41	0.40	0.40	0.40	6.67%	19,489
Jun 29, 2026	0.40	0.40	0.38	0.38	0.38	-8.54%	3,844
Jun 26, 2026	0.41	0.41	0.35	0.41	0.41	-	36,263
Jun 25, 2026	0.39	0.41	0.39	0.41	0.41	5.13%	635
Jun 24, 2026	0.40	0.41	0.39	0.39	0.39	5.41%	39,602
Jun 23, 2026	0.40	0.40	0.35	0.37	0.37	-7.45%	12,531
Jun 22, 2026	0.38	0.40	0.35	0.40	0.40	5.21%	10,017
Jun 18, 2026	0.37	0.40	0.34	0.38	0.38	-	8,205
Jun 17, 2026	0.30	0.38	0.30	0.38	0.38	26.67%	27,137
Jun 16, 2026	0.35	0.39	0.30	0.30	0.30	-26.83%	21,973
Jun 15, 2026	0.43	0.50	0.34	0.41	0.41	-4.65%	88,449
Jun 12, 2026	0.44	0.54	0.40	0.43	0.43	-9.50%	220,859
Jun 11, 2026	0.32	0.50	0.32	0.48	0.48	56.76%	87,981
Jun 10, 2026	0.26	0.31	0.26	0.30	0.30	17.80%	20,690
Jun 9, 2026	0.24	0.26	0.20	0.26	0.26	24.30%	48,403
Jun 8, 2026	0.19	0.23	0.19	0.21	0.21	-10.07%	1,461
Jun 5, 2026	0.23	0.23	0.23	0.23	0.23	-7.29%	121
Jun 4, 2026	0.24	0.25	0.24	0.25	0.25	36.43%	12,445
Jun 3, 2026	0.18	0.20	0.18	0.18	0.18	-16.21%	10,465
Jun 1, 2026	0.18	0.23	0.18	0.22	0.22	-1.69%	16,445
May 29, 2026	0.23	0.24	0.17	0.22	0.22	-3.94%	123,055
May 28, 2026	0.23	0.23	0.19	0.23	0.23	5.50%	66,116
May 27, 2026	0.19	0.22	0.19	0.22	0.22	-5.22%	105,550
May 26, 2026	0.23	0.23	0.23	0.23	0.23	3.93%	3,341
May 22, 2026	0.24	0.24	0.22	0.22	0.22	-7.75%	5,605
May 21, 2026	0.19	0.24	0.19	0.24	0.24	1.22%	1,500
May 20, 2026	0.22	0.24	0.21	0.24	0.24	7.73%	15,554
May 19, 2026	0.22	0.22	0.22	0.22	0.22	4.76%	10,100
May 18, 2026	0.21	0.21	0.19	0.21	0.21	-	13,007
May 14, 2026	0.20	0.22	0.19	0.21	0.21	-5.08%	3,865
May 13, 2026	0.22	0.22	0.22	0.22	0.22	10.62%	967
May 12, 2026	0.22	0.23	0.19	0.20	0.20	-11.89%	3,504
May 11, 2026	0.23	0.23	0.20	0.23	0.23	11.82%	12,276
May 8, 2026	0.21	0.23	0.20	0.20	0.20	-3.33%	16,413