Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oliveda International Inc (OP: OLVI )

4.950 -0.275 (-5.26%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 4.970 5.500 4.970 5.225 1,651 +0.24(+4.92%)
Aug 22, 2024 5.062 5.062 4.980 4.980 1,864 -0.02(-0.40%)
Aug 21, 2024 5.200 5.200 5.000 5.000 1,204 -0.27(-5.12%)
Aug 20, 2024 4.900 5.500 4.900 5.270 1,188 +0.09(+1.74%)
Aug 19, 2024 4.900 5.250 4.900 5.180 1,623 -0.32(-5.82%)
Aug 16, 2024 5.500 5.500 4.860 5.500 2,972 +0.00(+0.00%)
Aug 15, 2024 5.100 5.620 5.020 5.500 10,214 +0.60(+12.24%)
Aug 14, 2024 5.000 5.100 4.900 4.900 1,355 +0.05(+1.03%)
Aug 12, 2024 4.850 179 +0.05(+1.04%)
Aug 09, 2024 4.900 5.000 4.800 4.800 3,684 -0.06(-1.23%)
Aug 08, 2024 4.890 4.890 4.860 4.860 1,613 -0.04(-0.82%)
Aug 07, 2024 4.100 4.900 4.100 4.900 11,879 +0.65(+15.29%)
Aug 06, 2024 4.600 4.800 3.913 4.250 11,828 -0.35(-7.61%)
Aug 05, 2024 4.300 4.900 3.280 4.600 18,307 -0.10(-2.13%)
Aug 02, 2024 4.770 4.850 4.700 4.700 3,397 -0.10(-2.08%)
Aug 01, 2024 4.800 4.890 4.800 4.800 1,591 -0.09(-1.84%)
Jul 31, 2024 4.900 4.900 4.786 4.890 3,935 -0.06(-1.21%)
Jul 30, 2024 4.910 4.950 4.850 4.950 2,232 +0.04(+0.81%)
Jul 29, 2024 4.900 5.200 4.820 4.910 5,035 +0.09(+1.87%)
Jul 26, 2024 5.110 5.570 4.820 4.820 17,915 -0.23(-4.55%)
Jul 25, 2024 5.650 5.960 5.033 5.050 12,454 -0.65(-11.40%)
Jul 24, 2024 5.760 5.760 5.400 5.700 5,477 -0.05(-0.87%)
Jul 23, 2024 6.400 6.400 5.300 5.750 16,806 -0.10(-1.71%)
Jul 22, 2024 5.900 6.880 5.700 5.850 30,792 +0.27(+4.84%)
Jul 19, 2024 6.400 6.450 5.550 5.580 16,695 -0.81(-12.73%)
Jul 18, 2024 6.370 6.394 5.800 6.394 13,402 +0.02(+0.38%)
Jul 17, 2024 6.500 6.580 6.010 6.370 13,603 -0.13(-2.00%)
Jul 16, 2024 6.500 6.890 6.260 6.500 12,269 +0.00(+0.00%)
Jul 15, 2024 6.600 6.990 6.050 6.500 26,013 -0.40(-5.80%)
Jul 12, 2024 7.000 7.010 6.500 6.900 19,774 -0.11(-1.57%)
Jul 11, 2024 7.230 7.740 6.750 7.010 34,753 -0.19(-2.64%)
Jul 10, 2024 8.370 12.98 6.820 7.200 54,209 -0.01(-0.14%)
Jul 09, 2024 8.450 8.500 5.550 7.210 142,405 -0.54(-6.97%)
Jul 08, 2024 15.20 15.29 6.940 7.750 311,566 -5.62(-42.02%)
Jul 05, 2024 12.82 14.52 12.81 13.37 232,845 +0.59(+4.63%)
Jul 03, 2024 10.69 13.38 10.50 12.78 247,203 +2.38(+22.85%)
Jul 02, 2024 8.960 10.75 8.100 10.40 127,535 +2.10(+25.30%)
Jul 01, 2024 7.100 11.38 6.970 8.300 188,131 +1.33(+19.08%)
Jun 28, 2024 5.515 7.530 5.500 6.970 71,075 +1.70(+32.26%)
Jun 27, 2024 5.190 5.490 5.000 5.270 10,521 +0.27(+5.40%)
Jun 26, 2024 5.050 5.280 4.850 5.000 10,865 +0.15(+3.09%)
Jun 25, 2024 5.200 5.200 4.630 4.850 27,720 -0.35(-6.73%)
Jun 24, 2024 4.500 5.300 4.490 5.200 36,811 +0.70(+15.56%)
Jun 21, 2024 4.070 4.500 3.850 4.500 22,983 +0.70(+18.42%)
Jun 20, 2024 3.700 3.800 3.670 3.800 8,070 +0.20(+5.56%)
Jun 18, 2024 3.590 3.700 3.360 3.600 9,578 +0.20(+5.88%)
Jun 17, 2024 3.400 3.475 3.380 3.400 1,328 -0.00(-0.00%)
Jun 14, 2024 3.500 3.600 3.400 3.400 4,959 -0.09(-2.57%)
Jun 13, 2024 3.290 3.490 3.290 3.490 947 +0.19(+5.75%)
Jun 12, 2024 3.750 4.030 3.260 3.300 20,717 -0.20(-5.71%)
Jun 11, 2024 3.550 3.550 3.250 3.500 3,865 -0.03(-0.85%)
Jun 10, 2024 3.580 3.580 3.450 3.530 16,279 +0.10(+2.86%)
Jun 07, 2024 3.450 3.500 3.260 3.432 7,947 +0.13(+4.00%)
Jun 06, 2024 3.400 3.500 3.250 3.300 7,890 +0.15(+4.76%)
Jun 05, 2024 3.330 3.480 3.050 3.150 8,568 +0.10(+3.28%)
Jun 04, 2024 3.480 3.480 3.050 3.050 6,758 -0.18(-5.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.