Olenox Industries Inc. (OLOX)
NASDAQ: OLOX · Real-Time Price · USD
0.6500
+0.0550 (9.24%)
Apr 16, 2026, 4:00 PM EDT - Market closed
Olenox Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.62 | 0.68 | 0.60 | 0.65 | 0.65 | 9.24% | 477,330 |
| Apr 15, 2026 | 0.57 | 0.63 | 0.54 | 0.60 | 0.60 | 5.87% | 722,488 |
| Apr 14, 2026 | 0.56 | 0.57 | 0.53 | 0.56 | 0.56 | 3.88% | 282,306 |
| Apr 13, 2026 | 0.55 | 0.58 | 0.53 | 0.54 | 0.54 | -3.41% | 887,191 |
| Apr 10, 2026 | 0.55 | 0.58 | 0.51 | 0.56 | 0.56 | 1.84% | 628,234 |
| Apr 9, 2026 | 0.59 | 0.59 | 0.54 | 0.55 | 0.55 | -8.86% | 379,056 |
| Apr 8, 2026 | 0.65 | 0.67 | 0.60 | 0.60 | 0.60 | -7.20% | 409,125 |
| Apr 7, 2026 | 0.70 | 0.72 | 0.65 | 0.65 | 0.65 | -7.10% | 1,082,880 |
| Apr 6, 2026 | 0.71 | 0.73 | 0.63 | 0.70 | 0.70 | -2.76% | 497,772 |
| Apr 2, 2026 | 0.91 | 0.93 | 0.71 | 0.72 | 0.72 | -22.18% | 1,338,713 |
| Apr 1, 2026 | 0.99 | 1.03 | 0.92 | 0.93 | 0.93 | -11.05% | 385,999 |
| Mar 31, 2026 | 0.97 | 1.05 | 0.96 | 1.04 | 1.04 | 10.63% | 430,172 |
| Mar 30, 2026 | 0.99 | 1.01 | 0.92 | 0.94 | 0.94 | -8.73% | 285,904 |
| Mar 27, 2026 | 1.05 | 1.07 | 0.96 | 1.03 | 1.03 | -1.90% | 735,974 |
| Mar 26, 2026 | 1.02 | 1.16 | 1.00 | 1.05 | 1.05 | 5.00% | 552,356 |
| Mar 25, 2026 | 1.09 | 1.13 | 1.00 | 1.00 | 1.00 | -8.26% | 295,470 |
| Mar 24, 2026 | 1.07 | 1.10 | 1.02 | 1.09 | 1.09 | - | 267,460 |
| Mar 23, 2026 | 1.03 | 1.12 | 1.00 | 1.09 | 1.09 | 3.81% | 392,108 |
| Mar 20, 2026 | 1.21 | 1.21 | 1.05 | 1.05 | 1.05 | -12.50% | 515,492 |
| Mar 19, 2026 | 1.23 | 1.29 | 1.16 | 1.20 | 1.20 | -4.76% | 546,560 |
| Mar 18, 2026 | 1.19 | 1.33 | 1.17 | 1.26 | 1.26 | 5.88% | 1,087,435 |
| Mar 17, 2026 | 1.14 | 1.20 | 1.11 | 1.19 | 1.19 | 4.39% | 438,726 |
| Mar 16, 2026 | 1.22 | 1.22 | 1.10 | 1.14 | 1.14 | -5.00% | 481,768 |
| Mar 13, 2026 | 1.33 | 1.33 | 1.16 | 1.20 | 1.20 | -11.11% | 675,376 |
| Mar 12, 2026 | 1.30 | 1.47 | 1.29 | 1.35 | 1.35 | 5.47% | 1,004,541 |
| Mar 11, 2026 | 1.21 | 1.28 | 1.11 | 1.28 | 1.28 | 1.59% | 1,221,518 |
| Mar 10, 2026 | 1.61 | 1.62 | 1.17 | 1.26 | 1.26 | -22.70% | 2,372,321 |
| Mar 9, 2026 | 1.41 | 2.19 | 1.29 | 1.63 | 1.63 | 32.52% | 30,950,190 |
| Mar 6, 2026 | 1.29 | 1.45 | 1.12 | 1.23 | 1.23 | 6.96% | 5,565,084 |
| Mar 5, 2026 | 0.91 | 1.48 | 0.88 | 1.15 | 1.15 | 27.76% | 13,800,517 |
| Mar 4, 2026 | 0.93 | 0.95 | 0.88 | 0.90 | 0.90 | -4.49% | 144,507 |
| Mar 3, 2026 | 0.92 | 0.95 | 0.84 | 0.94 | 0.94 | -1.83% | 423,977 |
| Mar 2, 2026 | 1.02 | 1.07 | 0.92 | 0.96 | 0.96 | 6.67% | 1,156,171 |
| Feb 27, 2026 | 0.93 | 0.94 | 0.86 | 0.90 | 0.90 | -3.85% | 148,141 |
| Feb 26, 2026 | 0.95 | 0.95 | 0.88 | 0.94 | 0.94 | -2.50% | 205,663 |
| Feb 25, 2026 | 0.91 | 0.96 | 0.85 | 0.96 | 0.96 | 6.08% | 250,437 |
| Feb 24, 2026 | 0.83 | 0.91 | 0.82 | 0.91 | 0.91 | 9.27% | 451,388 |
| Feb 23, 2026 | 0.84 | 0.86 | 0.79 | 0.83 | 0.83 | -6.00% | 316,688 |
| Feb 20, 2026 | 1.13 | 1.13 | 0.85 | 0.88 | 0.88 | -14.46% | 3,194,032 |
| Feb 19, 2026 | 0.92 | 1.14 | 0.89 | 1.03 | 1.03 | 12.31% | 3,315,919 |
| Feb 18, 2026 | 0.83 | 0.94 | 0.83 | 0.92 | 0.92 | 10.48% | 264,021 |
| Feb 17, 2026 | 0.94 | 0.95 | 0.83 | 0.83 | 0.83 | -13.26% | 231,993 |
| Feb 13, 2026 | 0.98 | 1.01 | 0.91 | 0.96 | 0.96 | 0.72% | 297,011 |
| Feb 12, 2026 | 0.99 | 1.04 | 0.89 | 0.95 | 0.95 | -4.04% | 206,572 |
| Feb 11, 2026 | 1.08 | 1.10 | 0.98 | 0.99 | 0.99 | -6.58% | 300,117 |
| Feb 10, 2026 | 1.08 | 1.15 | 1.06 | 1.06 | 1.06 | -2.75% | 173,780 |
| Feb 9, 2026 | 1.08 | 1.12 | 1.02 | 1.09 | 1.09 | 3.81% | 244,865 |
| Feb 6, 2026 | 1.00 | 1.14 | 0.98 | 1.05 | 1.05 | 9.07% | 660,009 |
| Feb 5, 2026 | 1.02 | 1.07 | 0.95 | 0.96 | 0.96 | -11.68% | 383,654 |
| Feb 4, 2026 | 1.14 | 1.16 | 1.03 | 1.09 | 1.09 | -7.63% | 321,082 |