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

Oliveda International Inc (OP: OLVI )

5.031 -0.219 (-4.17%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 5.031 5.031 5.031 5.031 309 -0.22(-4.17%)
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.