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

Oliveda International Inc (OP: OLVI )

6.100 +0.520 (+9.32%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jul 22, 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 (%)
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%)
Jun 03, 2024 3.090 3.350 3.090 3.225 2,503 +0.02(+0.78%)
May 31, 2024 3.020 3.350 3.018 3.200 16,114 -0.03(-0.93%)
May 30, 2024 3.170 3.230 3.160 3.230 5,585 -0.05(-1.52%)
May 29, 2024 3.200 3.350 3.200 3.280 1,908 +0.12(+3.80%)
May 28, 2024 3.200 3.240 3.080 3.160 5,286 +0.01(+0.32%)
May 24, 2024 3.500 3.500 3.020 3.150 9,797 -0.22(-6.53%)
May 23, 2024 3.350 3.520 3.229 3.370 6,698 +0.17(+5.31%)
May 22, 2024 3.500 3.800 3.200 3.200 7,565 -0.18(-5.33%)
May 21, 2024 3.800 3.840 3.380 3.380 6,479 -0.01(-0.29%)
May 20, 2024 3.490 3.600 3.350 3.390 43,766 -0.03(-0.99%)
May 17, 2024 3.490 3.490 3.300 3.424 4,722 +0.12(+3.76%)
May 16, 2024 3.250 3.490 3.250 3.300 16,676 +0.06(+1.85%)
May 15, 2024 3.250 3.300 3.170 3.240 5,602 +0.23(+7.64%)
May 14, 2024 3.470 3.470 3.000 3.010 19,557 -0.24(-7.38%)
May 13, 2024 3.300 3.480 3.250 3.250 9,825 -0.04(-1.22%)
May 10, 2024 3.240 3.290 3.180 3.290 4,093 +0.07(+2.17%)
May 09, 2024 3.220 3.220 3.220 3.220 264 +0.01(+0.31%)
May 08, 2024 3.490 3.490 3.110 3.210 1,998 -0.26(-7.49%)
May 07, 2024 3.190 3.470 3.100 3.470 3,520 +0.12(+3.58%)
May 06, 2024 3.400 3.400 3.150 3.350 1,504 -0.04(-1.18%)
May 03, 2024 3.150 3.390 2.880 3.390 3,914 +0.09(+2.72%)
May 02, 2024 3.000 3.600 3.000 3.300 4,290 +0.30(+10.00%)
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.