Olenox Industries Inc. OLOX
NASDAQ · United States · Producer Manufacturing
$0.8400+0.03 (+4.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.84 | +4.22% | $0.81 | $0.84 | $0.79 | 121.57K |
| 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 |