Olenox Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.73	0.73	0.67	0.69	0.69	-7.41%	324,781
Oct 15, 2026	0.74	0.79	0.71	0.74	0.74	-2.76%	362,189
Oct 14, 2026	0.78	0.81	0.75	0.76	0.76	-4.85%	361,547
Oct 13, 2026	0.82	0.82	0.76	0.80	0.80	-0.14%	464,625
Oct 12, 2026	0.89	0.90	0.78	0.80	0.80	-11.60%	778,317
Oct 9, 2026	0.92	0.98	0.88	0.91	0.91	-1.98%	494,702
Oct 8, 2026	0.92	0.98	0.89	0.92	0.92	-7.54%	861,927
Oct 7, 2026	0.91	1.13	0.91	1.00	1.00	-20.02%	3,176,595
Oct 6, 2026	1.45	1.86	1.25	1.25	1.25	42.05%	95,246,525
Oct 5, 2026	0.85	0.90	0.83	0.88	0.88	4.58%	48,509,576
Oct 2, 2026	0.83	0.87	0.83	0.84	0.84	0.18%	127,590
Oct 1, 2026	0.81	0.85	0.79	0.84	0.84	4.23%	126,174
Sep 30, 2026	0.81	0.82	0.77	0.81	0.81	-1.74%	177,142
Sep 29, 2026	0.82	0.83	0.81	0.82	0.82	-1.77%	148,822
Sep 28, 2026	0.84	0.86	0.82	0.84	0.84	-3.46%	219,196
Sep 25, 2026	0.84	0.87	0.80	0.86	0.86	4.28%	216,597
Sep 24, 2026	0.82	0.84	0.81	0.83	0.83	-0.72%	238,394
Sep 23, 2026	0.88	0.89	0.80	0.84	0.84	-9.20%	521,696
Sep 22, 2026	0.90	0.95	0.88	0.92	0.92	-4.05%	1,294,355
Sep 21, 2026	0.90	1.08	0.89	0.96	0.96	-6.91%	4,986,642
Sep 18, 2026	0.81	1.29	0.77	1.03	1.03	22.28%	30,249,007
Sep 17, 2026	0.72	0.95	0.71	0.84	0.84	16.74%	1,936,766
Sep 16, 2026	0.76	0.76	0.69	0.72	0.72	-4.44%	249,645
Sep 15, 2026	0.80	0.81	0.73	0.76	0.76	-6.37%	221,628
Sep 14, 2026	0.87	0.88	0.78	0.81	0.81	-7.31%	450,677
Sep 11, 2026	0.90	0.90	0.87	0.87	0.87	-0.58%	226,813
Sep 10, 2026	0.86	0.97	0.86	0.88	0.88	-0.89%	420,644
Sep 9, 2026	0.86	0.94	0.85	0.88	0.88	1.49%	438,753
Sep 8, 2026	0.86	0.91	0.84	0.87	0.87	1.75%	262,097
Sep 4, 2026	0.90	0.91	0.83	0.86	0.86	-1.19%	465,025
Sep 3, 2026	1.02	1.05	0.84	0.87	0.87	-15.17%	1,363,620
Sep 2, 2026	0.97	1.10	0.97	1.02	1.02	-7.27%	1,451,392
Sep 1, 2026	1.02	1.46	1.00	1.10	1.10	10.82%	24,200,341
Aug 31, 2026	1.05	1.08	0.98	0.99	0.99	-8.94%	848,140
Aug 28, 2026	1.24	1.25	1.09	1.09	1.09	-18.66%	1,043,296
Aug 27, 2026	1.39	1.47	1.30	1.34	1.34	-9.46%	1,037,115
Aug 26, 2026	1.55	2.45	1.42	1.48	1.48	-0.34%	10,973,299
Aug 25, 2026	1.62	1.65	1.33	1.49	1.49	-27.56%	2,044,482
Aug 24, 2026	2.36	2.46	1.98	2.05	2.05	-1.91%	16,622,561
Aug 21, 2026	2.19	2.19	1.95	2.09	2.09	-0.48%	2,482,208
Aug 20, 2026	2.42	2.48	2.05	2.10	2.10	-12.86%	126,695
Aug 19, 2026	2.61	2.72	2.10	2.41	2.41	-7.31%	351,440
Aug 18, 2026	2.70	2.83	2.51	2.60	2.60	-4.76%	76,316
Aug 17, 2026	2.69	2.95	2.68	2.73	2.73	4.36%	87,108
Aug 14, 2026	2.94	3.08	2.61	2.62	2.62	-10.72%	74,981
Aug 13, 2026	3.06	3.06	2.92	2.93	2.93	-5.79%	40,393
Aug 12, 2026	3.23	3.30	2.95	3.11	3.11	-1.58%	56,138
Aug 11, 2026	2.97	3.25	2.97	3.16	3.16	-3.07%	29,964
Aug 10, 2026	3.50	3.92	3.13	3.26	3.26	1.87%	48,902
Aug 7, 2026	3.41	3.71	3.02	3.20	3.20	-5.33%	137,995