Olenox Industries Inc. (OLOX)
NASDAQ: OLOX · Real-Time Price · USD
5.14
-0.16 (-3.02%)
Jul 8, 2026, 9:30 AM EDT - Market open
Olenox Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 5.15 | 5.36 | 4.89 | 5.30 | 5.30 | -2.21% | 34,615 |
| Jul 6, 2026 | 5.08 | 5.63 | 5.08 | 5.42 | 5.42 | 6.07% | 15,786 |
| Jul 2, 2026 | 5.18 | 5.56 | 5.00 | 5.11 | 5.11 | -0.78% | 8,922 |
| Jul 1, 2026 | 5.40 | 5.41 | 5.10 | 5.15 | 5.15 | -5.85% | 8,022 |
| Jun 30, 2026 | 5.26 | 5.55 | 5.26 | 5.47 | 5.47 | 3.80% | 17,499 |
| Jun 29, 2026 | 5.06 | 5.27 | 5.00 | 5.27 | 5.27 | 4.98% | 8,740 |
| Jun 26, 2026 | 5.05 | 5.20 | 5.00 | 5.02 | 5.02 | -2.24% | 11,603 |
| Jun 25, 2026 | 5.17 | 5.29 | 5.01 | 5.14 | 5.14 | -1.25% | 10,084 |
| Jun 24, 2026 | 5.30 | 5.40 | 5.00 | 5.20 | 5.20 | -3.88% | 13,222 |
| Jun 23, 2026 | 5.37 | 5.63 | 5.37 | 5.41 | 5.41 | -5.25% | 10,700 |
| Jun 22, 2026 | 5.94 | 6.19 | 5.40 | 5.71 | 5.71 | -5.78% | 20,336 |
| Jun 18, 2026 | 5.70 | 6.30 | 5.65 | 6.06 | 6.06 | 4.66% | 38,991 |
| Jun 17, 2026 | 5.49 | 5.89 | 5.34 | 5.79 | 5.79 | 3.58% | 18,590 |
| Jun 16, 2026 | 6.02 | 6.18 | 5.31 | 5.59 | 5.59 | -11.55% | 55,030 |
| Jun 15, 2026 | 6.33 | 6.63 | 6.01 | 6.32 | 6.32 | -2.17% | 48,531 |
| Jun 12, 2026 | 6.42 | 6.58 | 6.22 | 6.46 | 6.46 | -3.58% | 15,381 |
| Jun 11, 2026 | 7.12 | 7.12 | 6.45 | 6.70 | 6.70 | -8.34% | 27,926 |
| Jun 10, 2026 | 7.69 | 8.02 | 7.12 | 7.31 | 7.31 | -6.76% | 26,355 |
| Jun 9, 2026 | 7.84 | 7.95 | 7.71 | 7.84 | 7.84 | -1.63% | 37,118 |
| Jun 8, 2026 | 7.79 | 7.97 | 7.63 | 7.97 | 7.97 | 5.28% | 22,283 |
| Jun 5, 2026 | 7.61 | 7.67 | 7.45 | 7.57 | 7.57 | -3.93% | 45,188 |
| Jun 4, 2026 | 8.25 | 8.25 | 7.50 | 7.88 | 7.88 | -6.41% | 140,546 |
| Jun 3, 2026 | 9.68 | 10.67 | 8.02 | 8.42 | 8.42 | -15.21% | 187,036 |
| Jun 2, 2026 | 9.24 | 11.40 | 8.50 | 9.93 | 9.93 | 3.22% | 610,323 |
| Jun 1, 2026 | 8.20 | 10.24 | 7.81 | 9.62 | 9.62 | 9.69% | 954,194 |
| May 29, 2026 | 10.19 | 11.20 | 7.85 | 8.77 | 8.77 | 78.25% | 27,421,819 |
| May 28, 2026 | 4.71 | 5.05 | 4.71 | 4.92 | 4.92 | 0.61% | 4,151,724 |
| May 27, 2026 | 4.85 | 5.04 | 4.75 | 4.89 | 4.89 | -0.20% | 25,603 |
| May 26, 2026 | 4.83 | 4.98 | 4.70 | 4.90 | 4.90 | - | 26,513 |
| May 22, 2026 | 4.90 | 5.14 | 4.89 | 4.90 | 4.90 | -1.41% | 19,798 |
| May 21, 2026 | 4.90 | 5.10 | 4.80 | 4.97 | 4.97 | -1.00% | 11,400 |
| May 20, 2026 | 5.02 | 5.08 | 4.71 | 5.02 | 5.02 | 0.80% | 23,721 |
| May 19, 2026 | 5.36 | 5.36 | 4.60 | 4.98 | 4.98 | -8.96% | 48,344 |
| May 18, 2026 | 5.49 | 5.83 | 5.22 | 5.47 | 5.47 | -2.15% | 25,038 |
| May 15, 2026 | 5.02 | 5.75 | 5.02 | 5.59 | 5.59 | 10.47% | 39,346 |
| May 14, 2026 | 4.58 | 5.36 | 4.58 | 5.06 | 5.06 | 7.20% | 47,183 |
| May 13, 2026 | 4.50 | 5.10 | 4.40 | 4.72 | 4.72 | 4.66% | 40,638 |
| May 12, 2026 | 4.61 | 4.82 | 4.41 | 4.51 | 4.51 | -4.85% | 72,821 |
| May 11, 2026 | 4.38 | 4.88 | 4.35 | 4.74 | 4.74 | 4.64% | 58,387 |
| May 8, 2026 | 4.70 | 5.75 | 4.10 | 4.53 | 4.53 | -0.72% | 203,889 |
| May 7, 2026 | 4.70 | 4.80 | 4.46 | 4.56 | 4.56 | -0.98% | 34,899 |
| May 6, 2026 | 5.10 | 5.77 | 4.61 | 4.61 | 4.61 | -22.16% | 63,623 |
| May 5, 2026 | 6.00 | 6.11 | 5.85 | 5.92 | 5.92 | -1.87% | 7,642 |
| May 4, 2026 | 6.13 | 6.30 | 6.00 | 6.03 | 6.03 | -2.63% | 36,644 |
| May 1, 2026 | 6.60 | 6.65 | 6.01 | 6.20 | 6.20 | -2.43% | 11,020 |
| Apr 30, 2026 | 6.60 | 6.69 | 6.35 | 6.35 | 6.35 | -3.26% | 19,885 |
| Apr 29, 2026 | 6.18 | 6.69 | 6.00 | 6.56 | 6.56 | 3.91% | 18,087 |
| Apr 28, 2026 | 6.10 | 6.55 | 5.92 | 6.32 | 6.32 | 4.07% | 25,356 |
| Apr 27, 2026 | 6.30 | 6.30 | 5.70 | 6.07 | 6.07 | -0.49% | 20,502 |
| Apr 24, 2026 | 6.20 | 6.21 | 5.76 | 6.10 | 6.10 | 1.67% | 20,396 |