Olenox Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.78	0.80	0.75	0.80	0.80	1.09%	170,285
Oct 28, 2026	0.80	0.81	0.76	0.79	0.79	-0.10%	381,271
Oct 27, 2026	0.85	0.85	0.78	0.79	0.79	-9.48%	704,629
Oct 26, 2026	0.89	0.90	0.84	0.87	0.87	-5.31%	399,689
Oct 23, 2026	0.90	0.95	0.89	0.92	0.92	1.23%	897,089
Oct 22, 2026	0.96	1.01	0.88	0.91	0.91	-9.71%	2,278,760
Oct 21, 2026	1.24	1.28	0.87	1.01	1.01	37.04%	129,603,910
Oct 20, 2026	0.71	0.75	0.60	0.74	0.74	5.18%	739,460
Oct 19, 2026	0.70	0.75	0.68	0.70	0.70	2.26%	255,346
Oct 16, 2026	0.73	0.73	0.67	0.69	0.69	-7.41%	333,734
Oct 15, 2026	0.74	0.79	0.71	0.74	0.74	-2.76%	391,139
Oct 14, 2026	0.78	0.81	0.75	0.76	0.76	-4.85%	374,636
Oct 13, 2026	0.82	0.82	0.76	0.80	0.80	-0.14%	477,839
Oct 12, 2026	0.89	0.90	0.78	0.80	0.80	-11.60%	849,098
Oct 9, 2026	0.92	0.98	0.88	0.91	0.91	-1.98%	525,247
Oct 8, 2026	0.92	0.98	0.89	0.92	0.92	-7.54%	879,237
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%	97,431,101
Oct 5, 2026	0.85	0.90	0.83	0.88	0.88	4.58%	53,730,925
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