Olenox Industries Inc. (OLOX)
NASDAQ: OLOX · Real-Time Price · USD
0.632
+0.025 (4.07%)
At close: Apr 28, 2026, 4:00 PM EDT
0.640
+0.008 (1.31%)
After-hours: Apr 28, 2026, 7:34 PM EDT
Olenox Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.61 | 0.66 | 0.59 | 0.63 | - | 3.79% | 249,365 |
| Apr 27, 2026 | 0.63 | 0.63 | 0.57 | 0.61 | 0.61 | -0.49% | 205,029 |
| Apr 24, 2026 | 0.62 | 0.62 | 0.58 | 0.61 | 0.61 | 1.67% | 198,720 |
| Apr 23, 2026 | 0.66 | 0.67 | 0.60 | 0.60 | 0.60 | -10.71% | 321,779 |
| Apr 22, 2026 | 0.72 | 0.72 | 0.62 | 0.67 | 0.67 | -6.67% | 651,165 |
| Apr 21, 2026 | 0.69 | 0.74 | 0.68 | 0.72 | 0.72 | 3.82% | 402,306 |
| Apr 20, 2026 | 0.63 | 0.71 | 0.61 | 0.69 | 0.69 | 13.41% | 368,595 |
| Apr 17, 2026 | 0.67 | 0.68 | 0.60 | 0.61 | 0.61 | -5.92% | 211,936 |
| Apr 16, 2026 | 0.62 | 0.68 | 0.60 | 0.65 | 0.65 | 9.24% | 477,330 |
| Apr 15, 2026 | 0.57 | 0.63 | 0.54 | 0.60 | 0.60 | 5.87% | 722,488 |
| Apr 14, 2026 | 0.56 | 0.57 | 0.53 | 0.56 | 0.56 | 3.88% | 282,306 |
| Apr 13, 2026 | 0.55 | 0.58 | 0.53 | 0.54 | 0.54 | -3.41% | 887,191 |
| Apr 10, 2026 | 0.55 | 0.58 | 0.51 | 0.56 | 0.56 | 1.84% | 628,234 |
| Apr 9, 2026 | 0.59 | 0.59 | 0.54 | 0.55 | 0.55 | -8.86% | 379,056 |
| Apr 8, 2026 | 0.65 | 0.67 | 0.60 | 0.60 | 0.60 | -7.20% | 409,125 |
| Apr 7, 2026 | 0.70 | 0.72 | 0.65 | 0.65 | 0.65 | -7.10% | 1,082,880 |
| Apr 6, 2026 | 0.71 | 0.73 | 0.63 | 0.70 | 0.70 | -2.76% | 497,772 |
| Apr 2, 2026 | 0.91 | 0.93 | 0.71 | 0.72 | 0.72 | -22.18% | 1,338,713 |
| Apr 1, 2026 | 0.99 | 1.03 | 0.92 | 0.93 | 0.93 | -11.05% | 385,999 |
| Mar 31, 2026 | 0.97 | 1.05 | 0.96 | 1.04 | 1.04 | 10.63% | 430,172 |
| Mar 30, 2026 | 0.99 | 1.01 | 0.92 | 0.94 | 0.94 | -8.73% | 285,904 |
| Mar 27, 2026 | 1.05 | 1.07 | 0.96 | 1.03 | 1.03 | -1.90% | 735,974 |
| Mar 26, 2026 | 1.02 | 1.16 | 1.00 | 1.05 | 1.05 | 5.00% | 552,356 |
| Mar 25, 2026 | 1.09 | 1.13 | 1.00 | 1.00 | 1.00 | -8.26% | 295,470 |
| Mar 24, 2026 | 1.07 | 1.10 | 1.02 | 1.09 | 1.09 | - | 267,460 |
| Mar 23, 2026 | 1.03 | 1.12 | 1.00 | 1.09 | 1.09 | 3.81% | 392,108 |
| Mar 20, 2026 | 1.21 | 1.21 | 1.05 | 1.05 | 1.05 | -12.50% | 515,492 |
| Mar 19, 2026 | 1.23 | 1.29 | 1.16 | 1.20 | 1.20 | -4.76% | 546,560 |
| Mar 18, 2026 | 1.19 | 1.33 | 1.17 | 1.26 | 1.26 | 5.88% | 1,087,435 |
| Mar 17, 2026 | 1.14 | 1.20 | 1.11 | 1.19 | 1.19 | 4.39% | 438,726 |
| Mar 16, 2026 | 1.22 | 1.22 | 1.10 | 1.14 | 1.14 | -5.00% | 481,768 |
| Mar 13, 2026 | 1.33 | 1.33 | 1.16 | 1.20 | 1.20 | -11.11% | 675,376 |
| Mar 12, 2026 | 1.30 | 1.47 | 1.29 | 1.35 | 1.35 | 5.47% | 1,004,541 |
| Mar 11, 2026 | 1.21 | 1.28 | 1.11 | 1.28 | 1.28 | 1.59% | 1,221,518 |
| Mar 10, 2026 | 1.61 | 1.62 | 1.17 | 1.26 | 1.26 | -22.70% | 2,372,321 |
| Mar 9, 2026 | 1.41 | 2.19 | 1.29 | 1.63 | 1.63 | 32.52% | 30,950,190 |
| Mar 6, 2026 | 1.29 | 1.45 | 1.12 | 1.23 | 1.23 | 6.96% | 5,565,084 |
| Mar 5, 2026 | 0.91 | 1.48 | 0.88 | 1.15 | 1.15 | 27.76% | 13,800,517 |
| Mar 4, 2026 | 0.93 | 0.95 | 0.88 | 0.90 | 0.90 | -4.49% | 144,507 |
| Mar 3, 2026 | 0.92 | 0.95 | 0.84 | 0.94 | 0.94 | -1.83% | 423,977 |
| Mar 2, 2026 | 1.02 | 1.07 | 0.92 | 0.96 | 0.96 | 6.67% | 1,156,171 |
| Feb 27, 2026 | 0.93 | 0.94 | 0.86 | 0.90 | 0.90 | -3.85% | 148,141 |
| Feb 26, 2026 | 0.95 | 0.95 | 0.88 | 0.94 | 0.94 | -2.50% | 205,663 |
| Feb 25, 2026 | 0.91 | 0.96 | 0.85 | 0.96 | 0.96 | 6.08% | 250,437 |
| Feb 24, 2026 | 0.83 | 0.91 | 0.82 | 0.91 | 0.91 | 9.27% | 451,388 |
| Feb 23, 2026 | 0.84 | 0.86 | 0.79 | 0.83 | 0.83 | -6.00% | 316,688 |
| Feb 20, 2026 | 1.13 | 1.13 | 0.85 | 0.88 | 0.88 | -14.46% | 3,194,032 |
| Feb 19, 2026 | 0.92 | 1.14 | 0.89 | 1.03 | 1.03 | 12.31% | 3,315,919 |
| Feb 18, 2026 | 0.83 | 0.94 | 0.83 | 0.92 | 0.92 | 10.48% | 264,021 |
| Feb 17, 2026 | 0.94 | 0.95 | 0.83 | 0.83 | 0.83 | -13.26% | 231,993 |
| Feb 13, 2026 | 0.98 | 1.01 | 0.91 | 0.96 | 0.96 | 0.72% | 297,011 |
| Feb 12, 2026 | 0.99 | 1.04 | 0.89 | 0.95 | 0.95 | -4.04% | 206,572 |
| Feb 11, 2026 | 1.08 | 1.10 | 0.98 | 0.99 | 0.99 | -6.58% | 300,117 |
| Feb 10, 2026 | 1.08 | 1.15 | 1.06 | 1.06 | 1.06 | -2.75% | 173,780 |
| Feb 9, 2026 | 1.08 | 1.12 | 1.02 | 1.09 | 1.09 | 3.81% | 244,865 |
| Feb 6, 2026 | 1.00 | 1.14 | 0.98 | 1.05 | 1.05 | 9.07% | 660,009 |
| Feb 5, 2026 | 1.02 | 1.07 | 0.95 | 0.96 | 0.96 | -11.68% | 383,654 |
| Feb 4, 2026 | 1.14 | 1.16 | 1.03 | 1.09 | 1.09 | -7.63% | 321,082 |
| Feb 3, 2026 | 1.21 | 1.25 | 1.12 | 1.18 | 1.18 | -3.28% | 286,707 |
| Feb 2, 2026 | 1.22 | 1.27 | 1.19 | 1.22 | 1.22 | -3.94% | 291,385 |
| Jan 30, 2026 | 1.33 | 1.35 | 1.22 | 1.27 | 1.27 | -5.22% | 350,597 |
| Jan 29, 2026 | 1.38 | 1.38 | 1.22 | 1.34 | 1.34 | -7.59% | 681,540 |
| Jan 28, 2026 | 1.39 | 1.46 | 1.36 | 1.45 | 1.45 | 2.11% | 477,993 |
| Jan 27, 2026 | 1.30 | 1.50 | 1.30 | 1.42 | 1.42 | 10.94% | 1,088,346 |
| Jan 26, 2026 | 1.34 | 1.37 | 1.27 | 1.28 | 1.28 | -8.57% | 433,511 |
| Jan 23, 2026 | 1.39 | 1.45 | 1.36 | 1.40 | 1.40 | -4.11% | 283,314 |
| Jan 22, 2026 | 1.38 | 1.51 | 1.31 | 1.46 | 1.46 | -2.67% | 841,139 |
| Jan 21, 2026 | 1.46 | 1.56 | 1.42 | 1.50 | 1.50 | 4.17% | 2,938,835 |
| Jan 20, 2026 | 1.52 | 1.54 | 1.42 | 1.44 | 1.44 | -8.86% | 680,857 |
| Jan 16, 2026 | 1.62 | 1.64 | 1.55 | 1.58 | 1.58 | -3.66% | 471,833 |
| Jan 15, 2026 | 1.66 | 1.74 | 1.55 | 1.64 | 1.64 | -0.61% | 1,067,502 |
| Jan 14, 2026 | 1.70 | 1.76 | 1.63 | 1.65 | 1.65 | -7.30% | 592,557 |
| Jan 13, 2026 | 1.75 | 1.83 | 1.61 | 1.78 | 1.78 | 1.71% | 1,778,752 |
| Jan 12, 2026 | 1.86 | 1.87 | 1.68 | 1.75 | 1.75 | -5.91% | 623,740 |
| Jan 9, 2026 | 1.95 | 1.99 | 1.86 | 1.86 | 1.86 | -5.10% | 619,637 |
| Jan 8, 2026 | 1.92 | 2.10 | 1.89 | 1.96 | 1.96 | 1.55% | 597,419 |
| Jan 7, 2026 | 2.02 | 2.07 | 1.91 | 1.93 | 1.93 | -5.85% | 646,976 |
| Jan 6, 2026 | 2.03 | 2.15 | 2.02 | 2.05 | 2.05 | - | 294,864 |
| Jan 5, 2026 | 2.19 | 2.22 | 1.96 | 2.05 | 2.05 | 0.49% | 384,402 |
| Jan 2, 2026 | 1.88 | 2.08 | 1.88 | 2.04 | 2.04 | 8.51% | 467,963 |
| Dec 31, 2025 | 2.03 | 2.05 | 1.83 | 1.88 | 1.88 | -8.74% | 780,599 |
| Dec 30, 2025 | 2.02 | 2.09 | 1.93 | 2.06 | 2.06 | -1.90% | 551,286 |
| Dec 29, 2025 | 2.16 | 2.18 | 2.00 | 2.10 | 2.10 | -6.67% | 462,424 |
| Dec 26, 2025 | 2.27 | 2.29 | 2.15 | 2.25 | 2.25 | -2.60% | 339,801 |
| Dec 24, 2025 | 2.10 | 2.35 | 2.10 | 2.31 | 2.31 | 5.96% | 368,449 |
| Dec 23, 2025 | 2.30 | 2.32 | 2.04 | 2.18 | 2.18 | -8.02% | 1,162,787 |
| Dec 22, 2025 | 2.45 | 2.51 | 2.29 | 2.37 | 2.37 | -0.84% | 881,492 |
| Dec 19, 2025 | 2.71 | 2.74 | 2.36 | 2.39 | 2.39 | -0.83% | 6,958,041 |
| Dec 18, 2025 | 2.59 | 2.73 | 2.38 | 2.41 | 2.41 | -9.40% | 931,403 |
| Dec 17, 2025 | 2.88 | 3.03 | 2.57 | 2.66 | 2.66 | -5.00% | 492,394 |
| Dec 16, 2025 | 3.02 | 3.07 | 2.68 | 2.80 | 2.80 | -9.09% | 812,262 |
| Dec 15, 2025 | 3.51 | 3.55 | 2.97 | 3.08 | 3.08 | -12.25% | 1,135,763 |
| Dec 12, 2025 | 3.77 | 3.84 | 3.45 | 3.51 | 3.51 | -9.30% | 672,401 |
| Dec 11, 2025 | 3.65 | 3.89 | 3.30 | 3.87 | 3.87 | 5.74% | 1,344,499 |
| Dec 10, 2025 | 3.85 | 4.05 | 3.62 | 3.66 | 3.66 | -6.15% | 1,384,101 |
| Dec 9, 2025 | 3.80 | 3.96 | 3.52 | 3.90 | 3.90 | 3.45% | 1,634,358 |
| Dec 8, 2025 | 4.05 | 4.50 | 3.71 | 3.77 | 3.77 | -1.05% | 3,015,646 |
| Dec 5, 2025 | 4.01 | 4.03 | 3.43 | 3.81 | 3.81 | -6.16% | 2,293,620 |
| Dec 4, 2025 | 3.30 | 4.29 | 3.30 | 4.06 | 4.06 | 24.92% | 8,828,997 |
| Dec 3, 2025 | 3.03 | 3.30 | 2.91 | 3.25 | 3.25 | 7.26% | 1,135,815 |