Olenox Industries Inc. OLOX
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$0,8400+0,03 (+4,23 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,84 | +4,22 % | $0,81 | $0,84 | $0,79 | 121,50K |
| 2026-09-30 | $0,81 | -1,71 % | $0,81 | $0,82 | $0,77 | 175,80K |
| 2026-09-29 | $0,82 | -1,80 % | $0,82 | $0,83 | $0,81 | 142,40K |
| 2026-09-28 | $0,83 | -3,47 % | $0,84 | $0,86 | $0,82 | 217,90K |
| 2026-09-25 | $0,87 | +4,34 % | $0,84 | $0,87 | $0,80 | 208,00K |
| 2026-09-24 | $0,83 | -0,72 % | $0,82 | $0,84 | $0,81 | 238,40K |
| 2026-09-23 | $0,83 | -9,24 % | $0,88 | $0,89 | $0,80 | 521,70K |
| 2026-09-22 | $0,92 | -4,07 % | $0,90 | $0,95 | $0,88 | 1,29M |
| 2026-09-21 | $0,96 | -6,89 % | $0,90 | $1,08 | $0,88 | 4,99M |
| 2026-09-18 | $1,03 | +22,33 % | $0,81 | $1,29 | $0,77 | 30,25M |
| 2026-09-17 | $0,84 | +16,62 % | $0,72 | $0,95 | $0,71 | 1,94M |
| 2026-09-16 | $0,72 | -4,37 % | $0,75 | $0,75 | $0,69 | 246,60K |
| 2026-09-15 | $0,75 | -6,33 % | $0,80 | $0,81 | $0,73 | 221,60K |
| 2026-09-14 | $0,81 | -7,36 % | $0,87 | $0,88 | $0,78 | 450,00K |
| 2026-09-11 | $0,87 | -0,57 % | $0,90 | $0,90 | $0,87 | 223,90K |
| 2026-09-10 | $0,88 | -0,91 % | $0,86 | $0,97 | $0,86 | 420,40K |
| 2026-09-09 | $0,88 | +1,49 % | $0,86 | $0,94 | $0,85 | 436,90K |
| 2026-09-08 | $0,87 | +1,75 % | $0,86 | $0,91 | $0,84 | 260,10K |
| 2026-09-04 | $0,86 | -1,16 % | $0,90 | $0,91 | $0,83 | 465,00K |
| 2026-09-03 | $0,87 | -15,20 % | $1,01 | $1,05 | $0,84 | 1,36M |
| 2026-09-02 | $1,02 | -7,27 % | $0,97 | $1,10 | $0,97 | 1,45M |
| 2026-09-01 | $1,10 | +10,78 % | $1,02 | $1,46 | $1,00 | 24,20M |
| 2026-08-31 | $0,99 | -8,90 % | $1,05 | $1,08 | $0,98 | 848,10K |
| 2026-08-28 | $1,09 | -18,66 % | $1,24 | $1,25 | $1,09 | 1,04M |
| 2026-08-27 | $1,34 | -9,46 % | $1,39 | $1,47 | $1,30 | 1,04M |
| 2026-08-26 | $1,48 | -0,34 % | $1,55 | $2,45 | $1,42 | 10,97M |
| 2026-08-25 | $1,49 | -27,56 % | $1,62 | $1,65 | $1,33 | 2,04M |
| 2026-08-24 | $2,05 | -1,91 % | $2,36 | $2,46 | $1,98 | 16,62M |
| 2026-08-21 | $2,09 | -0,48 % | $2,19 | $2,19 | $1,95 | 2,48M |
| 2026-08-20 | $2,10 | -12,86 % | $2,42 | $2,47 | $2,05 | 126,70K |
| 2026-08-19 | $2,41 | -7,31 % | $2,61 | $2,72 | $2,10 | 351,40K |
| 2026-08-18 | $2,60 | -4,76 % | $2,70 | $2,83 | $2,51 | 76,30K |
| 2026-08-17 | $2,73 | +4,36 % | $2,69 | $2,95 | $2,68 | 87,10K |
| 2026-08-14 | $2,62 | -10,72 % | $2,93 | $3,08 | $2,61 | 75,00K |
| 2026-08-13 | $2,93 | -5,79 % | $3,06 | $3,06 | $2,92 | 40,40K |
| 2026-08-12 | $3,11 | -1,58 % | $3,23 | $3,30 | $2,95 | 56,10K |
| 2026-08-11 | $3,16 | -3,07 % | $2,97 | $3,25 | $2,97 | 29,70K |
| 2026-08-10 | $3,26 | +1,87 % | $3,50 | $3,92 | $3,13 | 48,80K |
| 2026-08-07 | $3,20 | -5,33 % | $3,41 | $3,71 | $3,02 | 137,80K |
| 2026-08-06 | $3,38 | -27,93 % | $4,95 | $4,99 | $3,34 | 157,50K |
| 2026-08-05 | $4,69 | -3,30 % | $4,91 | $5,02 | $4,51 | 48,80K |
| 2026-08-04 | $4,85 | -3,00 % | $5,02 | $5,12 | $4,80 | 15,60K |
| 2026-08-03 | $5,00 | +4,38 % | $4,91 | $5,10 | $4,75 | 54,70K |
| 2026-07-31 | $4,79 | +0,84 % | $4,80 | $5,21 | $4,79 | 7,50K |
| 2026-07-30 | $4,75 | +3,15 % | $4,51 | $4,98 | $4,51 | 9,60K |
| 2026-07-29 | $4,61 | -6,78 % | $5,12 | $5,12 | $4,61 | 13,50K |
| 2026-07-28 | $4,94 | -1,79 % | $4,98 | $5,14 | $4,94 | 7,10K |
| 2026-07-27 | $5,03 | -2,90 % | $5,29 | $5,29 | $4,89 | 7,40K |
| 2026-07-24 | $5,18 | -5,82 % | $5,40 | $5,53 | $5,17 | 9,40K |
| 2026-07-23 | $5,50 | -7,56 % | $6,01 | $6,01 | $5,17 | 25,70K |
| 2026-07-22 | $5,95 | +7,59 % | $5,47 | $6,23 | $5,47 | 137,40K |
| 2026-07-21 | $5,53 | +4,54 % | $5,36 | $5,86 | $5,30 | 26,30K |
| 2026-07-20 | $5,29 | -0,38 % | $5,42 | $5,46 | $5,08 | 5,40K |
| 2026-07-17 | $5,31 | +0,95 % | $5,38 | $5,40 | $5,09 | 11,80K |
| 2026-07-16 | $5,26 | +2,94 % | $5,22 | $5,80 | $5,11 | 29,70K |
| 2026-07-15 | $5,11 | -6,58 % | $5,48 | $5,48 | $5,04 | 15,80K |
| 2026-07-14 | $5,47 | +3,99 % | $5,24 | $5,47 | $5,04 | 17,70K |
| 2026-07-13 | $5,26 | -4,36 % | $5,20 | $5,66 | $4,59 | 1,01M |
| 2026-07-10 | $5,50 | -4,51 % | $5,55 | $5,68 | $5,35 | 16,30K |
| 2026-07-09 | $5,76 | +6,47 % | $5,37 | $5,76 | $5,20 | 20,50K |
| 2026-07-08 | $5,41 | +2,08 % | $5,14 | $5,49 | $5,08 | 23,50K |
| 2026-07-07 | $5,30 | -2,21 % | $5,15 | $5,36 | $4,89 | 35,30K |
| 2026-07-06 | $5,42 | +6,07 % | $5,08 | $5,63 | $5,08 | 270,30K |
| 2026-07-02 | $5,11 | -0,78 % | $5,18 | $5,56 | $5,00 | 8,90K |
| 2026-07-01 | $5,15 | -5,85 % | $5,40 | $5,41 | $5,10 | 8,10K |
| 2026-06-30 | $5,47 | +3,80 % | $5,26 | $5,55 | $5,26 | 17,80K |
| 2026-06-29 | $5,27 | +4,98 % | $5,06 | $5,27 | $5,00 | 8,80K |
| 2026-06-26 | $5,02 | -2,24 % | $5,05 | $5,20 | $5,00 | 11,60K |
| 2026-06-25 | $5,14 | -1,25 % | $5,17 | $5,29 | $5,01 | 10,10K |
| 2026-06-24 | $5,20 | -3,88 % | $5,30 | $5,40 | $5,00 | 13,20K |
| 2026-06-23 | $5,41 | -5,25 % | $5,37 | $5,63 | $5,37 | 10,80K |
| 2026-06-22 | $5,71 | -5,78 % | $5,94 | $6,19 | $5,40 | 20,50K |
| 2026-06-18 | $6,06 | +4,66 % | $5,70 | $6,30 | $5,65 | 39,00K |
| 2026-06-17 | $5,79 | +3,58 % | $5,49 | $5,89 | $5,34 | 18,40K |
| 2026-06-16 | $5,59 | -11,55 % | $6,02 | $6,18 | $5,31 | 55,00K |
| 2026-06-15 | $6,32 | -2,17 % | $6,33 | $6,63 | $6,01 | 48,40K |
| 2026-06-12 | $6,46 | -3,58 % | $6,42 | $6,57 | $6,22 | 15,40K |
| 2026-06-11 | $6,70 | -8,34 % | $7,12 | $7,12 | $6,45 | 27,90K |
| 2026-06-10 | $7,31 | -6,76 % | $7,69 | $8,02 | $7,12 | 26,40K |
| 2026-06-09 | $7,84 | -1,63 % | $7,84 | $7,95 | $7,71 | 36,90K |
| 2026-06-08 | $7,97 | +5,28 % | $7,79 | $7,97 | $7,63 | 22,30K |
| 2026-06-05 | $7,57 | -3,93 % | $7,61 | $7,67 | $7,45 | 45,20K |
| 2026-06-04 | $7,88 | -6,41 % | $8,25 | $8,25 | $7,50 | 140,50K |
| 2026-06-03 | $8,42 | -15,21 % | $9,68 | $10,67 | $8,02 | 187,00K |
| 2026-06-02 | $9,93 | +3,22 % | $9,24 | $11,40 | $8,50 | 610,30K |
| 2026-06-01 | $9,62 | +9,69 % | $8,20 | $10,24 | $7,81 | 954,20K |
| 2026-05-29 | $8,77 | +78,25 % | $10,19 | $11,20 | $7,85 | 27,42M |
| 2026-05-28 | $4,92 | +0,61 % | $4,71 | $5,05 | $4,71 | 4,15M |
| 2026-05-27 | $4,89 | -0,20 % | $4,85 | $5,04 | $4,75 | 25,10K |
| 2026-05-26 | $4,90 | 0,00 % | $4,83 | $4,98 | $4,70 | 26,40K |