Olenox Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.51	0.58	0.46	0.46	0.46	-22.16%	615,679
May 5, 2026	0.60	0.61	0.59	0.59	0.59	-1.87%	74,061
May 4, 2026	0.61	0.63	0.60	0.60	0.60	-2.63%	218,009
May 1, 2026	0.66	0.67	0.60	0.62	0.62	-2.43%	107,094
Apr 30, 2026	0.66	0.67	0.64	0.64	0.64	-3.26%	198,859
Apr 29, 2026	0.62	0.67	0.60	0.66	0.66	3.91%	180,675
Apr 28, 2026	0.61	0.66	0.59	0.63	0.63	4.07%	253,567
Apr 27, 2026	0.63	0.63	0.57	0.61	0.61	-0.49%	205,029
Apr 24, 2026	0.62	0.62	0.58	0.61	0.61	1.67%	198,720
Apr 23, 2026	0.66	0.67	0.60	0.60	0.60	-10.71%	321,779
Apr 22, 2026	0.72	0.72	0.62	0.67	0.67	-6.67%	651,165
Apr 21, 2026	0.69	0.74	0.68	0.72	0.72	3.82%	402,306
Apr 20, 2026	0.63	0.71	0.61	0.69	0.69	13.41%	368,595
Apr 17, 2026	0.67	0.68	0.60	0.61	0.61	-5.92%	211,936
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