Oliveda International, Inc. (OLVI)
OTCMKTS · Delayed Price · Currency is USD
0.2024
-0.0076 (-3.62%)
Apr 28, 2026, 1:58 PM EST
Oliveda International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | 4.52% | 5,359 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.41% | 7,490 |
| Apr 24, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 5.71% | 8,200 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.04% | 3,603 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -8.53% | 32,899 |
| Apr 21, 2026 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | -2.17% | 257,500 |
| Apr 20, 2026 | 0.23 | 0.23 | 0.18 | 0.23 | 0.23 | 4.55% | 1,963 |
| Apr 17, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 10.00% | 66,155 |
| Apr 16, 2026 | 0.23 | 0.25 | 0.20 | 0.20 | 0.20 | -19.26% | 67,739 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.20 | 0.25 | 0.25 | 12.59% | 48,475 |
| Apr 14, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | - | 102,735 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.37% | 599 |
| Apr 10, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 6.81% | 19,414 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -13.31% | 44,616 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -6.41% | 3,960 |
| Apr 6, 2026 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | -1.59% | 24,704 |
| Mar 31, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 4.87% | 26,480 |
| Mar 30, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -3.49% | 1,611 |
| Mar 27, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 12.72% | 4,200 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,800 |
| Mar 25, 2026 | 0.24 | 0.25 | 0.20 | 0.22 | 0.22 | 10.45% | 70,118 |
| Mar 24, 2026 | 0.24 | 0.25 | 0.20 | 0.20 | 0.20 | -5.75% | 57,200 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.19 | 0.21 | 0.21 | -11.58% | 157,643 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | -4.00% | 31,140 |
| Mar 19, 2026 | 0.35 | 0.35 | 0.19 | 0.25 | 0.25 | -14.38% | 64,303 |
| Mar 18, 2026 | 0.42 | 0.42 | 0.29 | 0.29 | 0.29 | -31.29% | 70,403 |
| Mar 17, 2026 | 0.35 | 0.43 | 0.35 | 0.43 | 0.43 | 21.43% | 1,477 |
| Mar 16, 2026 | 0.33 | 0.39 | 0.32 | 0.35 | 0.35 | -11.30% | 1,618 |
| Mar 13, 2026 | 0.29 | 0.52 | 0.29 | 0.39 | 0.39 | 42.66% | 165,362 |
| Mar 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.04% | 11,185 |
| Mar 11, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 5.51% | 4,480 |
| Mar 10, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 5.96% | 5,980 |
| Mar 9, 2026 | 0.25 | 0.29 | 0.25 | 0.25 | 0.25 | -0.48% | 42,385 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -13.32% | 250 |
| Mar 4, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -0.07% | 3,272 |
| Mar 3, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | - | 15,120 |
| Mar 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.30% | 14,910 |
| Feb 27, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 19.06% | 1,401 |
| Feb 26, 2026 | 0.29 | 0.30 | 0.25 | 0.25 | 0.25 | -13.14% | 4,068 |
| Feb 25, 2026 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 9.02% | 21,001 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,750 |
| Feb 23, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 21.68% | 74,435 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.19 | 0.22 | 0.22 | 15.05% | 10,014 |
| Feb 19, 2026 | 0.24 | 0.25 | 0.18 | 0.19 | 0.19 | -18.73% | 56,687 |
| Feb 18, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 9.51% | 1,400 |
| Feb 17, 2026 | 0.24 | 0.25 | 0.21 | 0.21 | 0.21 | -9.03% | 1,843 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.08% | 150 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.33% | 20,125 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.89% | 1,340 |
| Feb 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.87% | 1,010 |