Olenox Industries Inc. (OLOX)
NASDAQ: OLOX · Real-Time Price · USD
2.050
-0.040 (-1.91%)
At close: Aug 24, 2026, 4:00 PM EDT
1.700
-0.350 (-17.07%)
Pre-market: Aug 25, 2026, 6:38 AM EDT
Olenox Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.36 | 2.46 | 1.98 | 2.05 | 2.05 | -1.91% | 16,244,189 |
| Aug 21, 2026 | 2.19 | 2.19 | 1.95 | 2.09 | 2.09 | -0.48% | 194,596 |
| Aug 20, 2026 | 2.42 | 2.48 | 2.05 | 2.10 | 2.10 | -12.86% | 123,990 |
| Aug 19, 2026 | 2.61 | 2.72 | 2.10 | 2.41 | 2.41 | -7.31% | 345,942 |
| 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% | 86,108 |
| Aug 14, 2026 | 2.94 | 3.08 | 2.61 | 2.62 | 2.62 | -10.72% | 72,708 |
| Aug 13, 2026 | 3.06 | 3.06 | 2.92 | 2.93 | 2.93 | -5.79% | 34,059 |
| Aug 12, 2026 | 3.23 | 3.30 | 2.95 | 3.11 | 3.11 | -1.58% | 51,095 |
| Aug 11, 2026 | 2.97 | 3.25 | 2.97 | 3.16 | 3.16 | -3.07% | 29,655 |
| Aug 10, 2026 | 3.50 | 3.92 | 3.13 | 3.26 | 3.26 | 1.87% | 48,826 |
| Aug 7, 2026 | 3.41 | 3.71 | 3.02 | 3.20 | 3.20 | -5.33% | 137,507 |
| Aug 6, 2026 | 4.95 | 4.99 | 3.34 | 3.38 | 3.38 | -27.93% | 153,083 |
| 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 |
| Jul 28, 2026 | 4.98 | 5.14 | 4.94 | 4.94 | 4.94 | -1.79% | 7,087 |
| Jul 27, 2026 | 5.29 | 5.29 | 4.89 | 5.03 | 5.03 | -2.90% | 7,444 |
| Jul 24, 2026 | 5.40 | 5.54 | 5.17 | 5.18 | 5.18 | -5.82% | 9,569 |
| Jul 23, 2026 | 6.01 | 6.01 | 5.17 | 5.50 | 5.50 | -7.56% | 25,829 |
| Jul 22, 2026 | 5.47 | 6.23 | 5.47 | 5.95 | 5.95 | 7.59% | 137,446 |
| Jul 21, 2026 | 5.36 | 5.86 | 5.30 | 5.53 | 5.53 | 4.54% | 26,288 |
| Jul 20, 2026 | 5.42 | 5.46 | 5.08 | 5.29 | 5.29 | -0.38% | 5,696 |
| Jul 17, 2026 | 5.38 | 5.40 | 5.09 | 5.31 | 5.31 | 0.95% | 11,859 |
| Jul 16, 2026 | 5.22 | 5.80 | 5.11 | 5.26 | 5.26 | 2.94% | 29,790 |
| Jul 15, 2026 | 5.48 | 5.48 | 5.04 | 5.11 | 5.11 | -6.58% | 15,797 |
| Jul 14, 2026 | 5.24 | 5.47 | 5.04 | 5.47 | 5.47 | 3.99% | 17,713 |
| Jul 13, 2026 | 5.20 | 5.66 | 4.59 | 5.26 | 5.26 | -4.36% | 1,009,269 |
| Jul 10, 2026 | 5.55 | 5.68 | 5.35 | 5.50 | 5.50 | -4.51% | 16,396 |
| Jul 9, 2026 | 5.37 | 5.76 | 5.20 | 5.76 | 5.76 | 6.47% | 20,661 |
| Jul 8, 2026 | 5.14 | 5.49 | 5.08 | 5.41 | 5.41 | 2.08% | 23,549 |
| Jul 7, 2026 | 5.15 | 5.36 | 4.89 | 5.30 | 5.30 | -2.21% | 35,389 |
| Jul 6, 2026 | 5.08 | 5.63 | 5.08 | 5.42 | 5.42 | 6.07% | 270,312 |
| Jul 2, 2026 | 5.18 | 5.56 | 5.00 | 5.11 | 5.11 | -0.78% | 8,942 |
| Jul 1, 2026 | 5.40 | 5.41 | 5.10 | 5.15 | 5.15 | -5.85% | 8,084 |
| Jun 30, 2026 | 5.26 | 5.55 | 5.26 | 5.47 | 5.47 | 3.80% | 17,900 |
| Jun 29, 2026 | 5.06 | 5.27 | 5.00 | 5.27 | 5.27 | 4.98% | 8,764 |
| Jun 26, 2026 | 5.05 | 5.20 | 5.00 | 5.02 | 5.02 | -2.24% | 11,690 |
| Jun 25, 2026 | 5.17 | 5.29 | 5.01 | 5.14 | 5.14 | -1.25% | 10,097 |
| Jun 24, 2026 | 5.30 | 5.40 | 5.00 | 5.20 | 5.20 | -3.88% | 13,246 |
| Jun 23, 2026 | 5.37 | 5.63 | 5.37 | 5.41 | 5.41 | -5.25% | 10,773 |
| Jun 22, 2026 | 5.94 | 6.19 | 5.40 | 5.71 | 5.71 | -5.78% | 20,512 |
| 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 |