Olenox Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.93	0.94	0.86	0.90	0.90	-3.85%	137,373
Feb 26, 2026	0.95	0.95	0.88	0.94	0.94	-2.50%	192,282
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
Feb 3, 2026	1.21	1.25	1.12	1.18	1.18	-3.28%	286,707
Feb 2, 2026	1.22	1.27	1.19	1.22	1.22	-3.94%	291,385
Jan 30, 2026	1.33	1.35	1.22	1.27	1.27	-5.22%	350,597
Jan 29, 2026	1.38	1.38	1.22	1.34	1.34	-7.59%	681,540
Jan 28, 2026	1.39	1.46	1.36	1.45	1.45	2.11%	477,993
Jan 27, 2026	1.30	1.50	1.30	1.42	1.42	10.94%	1,088,346
Jan 26, 2026	1.34	1.37	1.27	1.28	1.28	-8.57%	433,511
Jan 23, 2026	1.39	1.45	1.36	1.40	1.40	-4.11%	283,314
Jan 22, 2026	1.38	1.51	1.31	1.46	1.46	-2.67%	841,139
Jan 21, 2026	1.46	1.56	1.42	1.50	1.50	4.17%	2,938,835
Jan 20, 2026	1.52	1.54	1.42	1.44	1.44	-8.86%	680,857
Jan 16, 2026	1.62	1.64	1.55	1.58	1.58	-3.66%	471,833
Jan 15, 2026	1.66	1.74	1.55	1.64	1.64	-0.61%	1,067,502
Jan 14, 2026	1.70	1.76	1.63	1.65	1.65	-7.30%	592,557
Jan 13, 2026	1.75	1.83	1.61	1.78	1.78	1.71%	1,778,752
Jan 12, 2026	1.86	1.87	1.68	1.75	1.75	-5.91%	623,740
Jan 9, 2026	1.95	1.99	1.86	1.86	1.86	-5.10%	619,637
Jan 8, 2026	1.92	2.10	1.89	1.96	1.96	1.55%	597,419
Jan 7, 2026	2.02	2.07	1.91	1.93	1.93	-5.85%	646,976
Jan 6, 2026	2.03	2.15	2.02	2.05	2.05	-	294,864
Jan 5, 2026	2.19	2.22	1.96	2.05	2.05	0.49%	384,402
Jan 2, 2026	1.88	2.08	1.88	2.04	2.04	8.51%	467,963
Dec 31, 2025	2.03	2.05	1.83	1.88	1.88	-8.74%	780,599
Dec 30, 2025	2.02	2.09	1.93	2.06	2.06	-1.90%	551,286
Dec 29, 2025	2.16	2.18	2.00	2.10	2.10	-6.67%	462,424
Dec 26, 2025	2.27	2.29	2.15	2.25	2.25	-2.60%	339,801
Dec 24, 2025	2.10	2.35	2.10	2.31	2.31	5.96%	368,449
Dec 23, 2025	2.30	2.32	2.04	2.18	2.18	-8.02%	1,162,787
Dec 22, 2025	2.45	2.51	2.29	2.37	2.37	-0.84%	881,492
Dec 19, 2025	2.71	2.74	2.36	2.39	2.39	-0.83%	6,958,041
Dec 18, 2025	2.59	2.73	2.38	2.41	2.41	-9.40%	931,403
Dec 17, 2025	2.88	3.03	2.57	2.66	2.66	-5.00%	492,394
Dec 16, 2025	3.02	3.07	2.68	2.80	2.80	-9.09%	812,262