Skip to main content

Oliveda International Inc (OP: OLVI )

5.250 UNCHANGED
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 5.380 5.380 5.250 5.250 750 +0.00(+0.00%)
Sep 17, 2024 5.055 5.250 5.000 5.250 3,831 +0.24(+4.79%)
Sep 16, 2024 5.010 5.010 4.958 5.010 4,434 -0.24(-4.57%)
Sep 13, 2024 5.000 5.250 5.000 5.250 3,145 -0.14(-2.60%)
Sep 12, 2024 5.500 5.500 5.250 5.390 2,624 +0.24(+4.66%)
Sep 11, 2024 5.250 5.710 5.150 5.150 11,144 -0.10(-1.90%)
Sep 10, 2024 5.590 5.747 5.250 5.250 2,765 +0.00(+0.00%)
Sep 09, 2024 5.250 5.250 5.250 5.250 307 +0.00(+0.00%)
Sep 06, 2024 5.490 5.490 5.250 5.250 2,876 +0.00(+0.00%)
Sep 05, 2024 5.300 5.360 5.250 5.250 16,080 +0.06(+1.16%)
Sep 04, 2024 5.250 5.250 5.190 5.190 4,177 -0.09(-1.70%)
Sep 03, 2024 5.280 5.280 5.280 5.280 705 -0.22(-4.00%)
Aug 30, 2024 5.500 5.500 5.500 5.500 623 +0.38(+7.42%)
Aug 29, 2024 5.100 5.120 5.100 5.120 692 +0.07(+1.39%)
Aug 28, 2024 5.000 5.050 5.000 5.050 1,931 +0.05(+1.00%)
Aug 27, 2024 5.490 5.500 4.960 5.000 2,737 -0.50(-9.09%)
Aug 26, 2024 4.950 5.680 4.950 5.500 7,050 +0.28(+5.26%)
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%)
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.