Olenox Industries Inc. (OLOX)
NASDAQ: OLOX · Real-Time Price · USD
0.9997
-0.2503 (-20.02%)
At close: Oct 7, 2026, 4:00 PM EDT
1.020
+0.020 (2.03%)
After-hours: Oct 7, 2026, 7:59 PM EDT
Olenox Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.91 | 1.13 | 0.91 | 1.00 | 1.00 | -20.02% | 3,274,342 |
| 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 |
| Aug 6, 2026 | 4.95 | 4.99 | 3.34 | 3.38 | 3.38 | -27.93% | 157,544 |
| Aug 5, 2026 | 4.91 | 5.02 | 4.51 | 4.69 | 4.69 | -3.30% | 48,778 |
| Aug 4, 2026 | 5.02 | 5.12 | 4.80 | 4.85 | 4.85 | -3.00% | 15,810 |
| Aug 3, 2026 | 4.91 | 5.10 | 4.75 | 5.00 | 5.00 | 4.38% | 54,709 |
| Jul 31, 2026 | 4.80 | 5.21 | 4.79 | 4.79 | 4.79 | 0.84% | 7,508 |
| Jul 30, 2026 | 4.51 | 4.98 | 4.51 | 4.75 | 4.75 | 3.15% | 9,624 |
| Jul 29, 2026 | 5.12 | 5.12 | 4.61 | 4.61 | 4.61 | -6.78% | 14,067 |