Olenox Industries Inc. (OLOX)
NASDAQ: OLOX · Real-Time Price · USD
5.02
-0.12 (-2.33%)
At close: Jun 26, 2026, 4:00 PM EDT
5.07
+0.05 (1.01%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Olenox Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.05 | 5.20 | 5.00 | 5.02 | 5.02 | -2.24% | 11,603 |
| Jun 25, 2026 | 5.17 | 5.29 | 5.01 | 5.14 | 5.14 | -1.25% | 10,084 |
| Jun 24, 2026 | 5.30 | 5.40 | 5.00 | 5.20 | 5.20 | -3.88% | 13,222 |
| Jun 23, 2026 | 5.37 | 5.63 | 5.37 | 5.41 | 5.41 | -5.25% | 10,700 |
| Jun 22, 2026 | 5.94 | 6.19 | 5.40 | 5.71 | 5.71 | -5.78% | 20,336 |
| Jun 18, 2026 | 5.70 | 6.30 | 5.65 | 6.06 | 6.06 | 4.66% | 38,991 |
| Jun 17, 2026 | 5.49 | 5.89 | 5.34 | 5.79 | 5.79 | 3.58% | 18,590 |
| Jun 16, 2026 | 6.02 | 6.18 | 5.31 | 5.59 | 5.59 | -11.55% | 55,030 |
| Jun 15, 2026 | 6.33 | 6.63 | 6.01 | 6.32 | 6.32 | -2.17% | 48,531 |
| Jun 12, 2026 | 6.42 | 6.58 | 6.22 | 6.46 | 6.46 | -3.58% | 15,381 |
| Jun 11, 2026 | 7.12 | 7.12 | 6.45 | 6.70 | 6.70 | -8.34% | 27,926 |
| Jun 10, 2026 | 7.69 | 8.02 | 7.12 | 7.31 | 7.31 | -6.76% | 26,355 |
| Jun 9, 2026 | 7.84 | 7.95 | 7.71 | 7.84 | 7.84 | -1.63% | 37,118 |
| Jun 8, 2026 | 7.79 | 7.97 | 7.63 | 7.97 | 7.97 | 5.28% | 22,283 |
| Jun 5, 2026 | 7.61 | 7.67 | 7.45 | 7.57 | 7.57 | -3.93% | 45,188 |
| Jun 4, 2026 | 8.25 | 8.25 | 7.50 | 7.88 | 7.88 | -6.41% | 140,546 |
| Jun 3, 2026 | 9.68 | 10.67 | 8.02 | 8.42 | 8.42 | -15.21% | 187,036 |
| Jun 2, 2026 | 9.24 | 11.40 | 8.50 | 9.93 | 9.93 | 3.22% | 610,323 |
| Jun 1, 2026 | 8.20 | 10.24 | 7.81 | 9.62 | 9.62 | 9.69% | 954,194 |
| May 29, 2026 | 10.19 | 11.20 | 7.85 | 8.77 | 8.77 | 78.25% | 27,421,819 |
| May 28, 2026 | 4.71 | 5.05 | 4.71 | 4.92 | 4.92 | 0.61% | 4,151,724 |
| May 27, 2026 | 4.85 | 5.04 | 4.75 | 4.89 | 4.89 | -0.20% | 25,603 |
| May 26, 2026 | 4.83 | 4.98 | 4.70 | 4.90 | 4.90 | - | 26,513 |
| May 22, 2026 | 4.90 | 5.14 | 4.89 | 4.90 | 4.90 | -1.41% | 19,798 |
| May 21, 2026 | 4.90 | 5.10 | 4.80 | 4.97 | 4.97 | -1.00% | 11,400 |
| May 20, 2026 | 5.02 | 5.08 | 4.71 | 5.02 | 5.02 | 0.80% | 23,721 |
| May 19, 2026 | 5.36 | 5.36 | 4.60 | 4.98 | 4.98 | -8.96% | 48,344 |
| May 18, 2026 | 5.49 | 5.83 | 5.22 | 5.47 | 5.47 | -2.15% | 25,038 |
| May 15, 2026 | 5.02 | 5.75 | 5.02 | 5.59 | 5.59 | 10.47% | 39,346 |
| May 14, 2026 | 4.58 | 5.36 | 4.58 | 5.06 | 5.06 | 7.20% | 47,183 |
| May 13, 2026 | 4.50 | 5.10 | 4.40 | 4.72 | 4.72 | 4.66% | 40,638 |
| May 12, 2026 | 4.61 | 4.82 | 4.41 | 4.51 | 4.51 | -4.85% | 72,821 |
| May 11, 2026 | 4.38 | 4.88 | 4.35 | 4.74 | 4.74 | 4.64% | 58,387 |
| May 8, 2026 | 4.70 | 5.75 | 4.10 | 4.53 | 4.53 | -0.72% | 203,889 |
| May 7, 2026 | 4.70 | 4.80 | 4.46 | 4.56 | 4.56 | -0.98% | 34,899 |
| May 6, 2026 | 5.10 | 5.77 | 4.61 | 4.61 | 4.61 | -22.16% | 63,623 |
| May 5, 2026 | 6.00 | 6.11 | 5.85 | 5.92 | 5.92 | -1.87% | 7,642 |
| May 4, 2026 | 6.13 | 6.30 | 6.00 | 6.03 | 6.03 | -2.63% | 36,644 |
| May 1, 2026 | 6.60 | 6.65 | 6.01 | 6.20 | 6.20 | -2.43% | 11,020 |
| Apr 30, 2026 | 6.60 | 6.69 | 6.35 | 6.35 | 6.35 | -3.26% | 19,885 |
| Apr 29, 2026 | 6.18 | 6.69 | 6.00 | 6.56 | 6.56 | 3.91% | 18,087 |
| Apr 28, 2026 | 6.10 | 6.55 | 5.92 | 6.32 | 6.32 | 4.07% | 25,356 |
| Apr 27, 2026 | 6.30 | 6.30 | 5.70 | 6.07 | 6.07 | -0.49% | 20,502 |
| Apr 24, 2026 | 6.20 | 6.21 | 5.76 | 6.10 | 6.10 | 1.67% | 20,396 |
| Apr 23, 2026 | 6.65 | 6.72 | 5.96 | 6.00 | 6.00 | -10.71% | 32,180 |
| Apr 22, 2026 | 7.19 | 7.19 | 6.20 | 6.72 | 6.72 | -6.67% | 65,343 |
| Apr 21, 2026 | 6.90 | 7.40 | 6.85 | 7.20 | 7.20 | 3.82% | 41,315 |
| Apr 20, 2026 | 6.28 | 7.09 | 6.15 | 6.94 | 6.94 | 13.41% | 36,878 |
| Apr 17, 2026 | 6.72 | 6.75 | 6.03 | 6.12 | 6.12 | -5.92% | 21,293 |
| Apr 16, 2026 | 6.22 | 6.80 | 6.00 | 6.50 | 6.50 | 9.24% | 47,733 |
| Apr 15, 2026 | 5.65 | 6.30 | 5.36 | 5.95 | 5.95 | 5.87% | 73,473 |
| Apr 14, 2026 | 5.61 | 5.68 | 5.31 | 5.62 | 5.62 | 3.88% | 28,230 |
| Apr 13, 2026 | 5.50 | 5.85 | 5.26 | 5.41 | 5.41 | -3.41% | 88,773 |
| Apr 10, 2026 | 5.45 | 5.80 | 5.10 | 5.60 | 5.60 | 1.84% | 62,875 |
| Apr 9, 2026 | 5.87 | 5.89 | 5.41 | 5.50 | 5.50 | -8.86% | 38,629 |
| Apr 8, 2026 | 6.50 | 6.65 | 6.03 | 6.04 | 6.04 | -7.20% | 42,288 |
| Apr 7, 2026 | 6.99 | 7.24 | 6.49 | 6.50 | 6.50 | -7.10% | 109,719 |
| Apr 6, 2026 | 7.10 | 7.28 | 6.30 | 7.00 | 7.00 | -2.76% | 49,777 |
| Apr 2, 2026 | 9.12 | 9.28 | 7.08 | 7.20 | 7.20 | -22.18% | 134,177 |
| Apr 1, 2026 | 9.90 | 10.30 | 9.22 | 9.25 | 9.25 | -11.05% | 38,612 |
| Mar 31, 2026 | 9.68 | 10.50 | 9.56 | 10.40 | 10.40 | 10.63% | 43,355 |
| Mar 30, 2026 | 9.93 | 10.10 | 9.25 | 9.40 | 9.40 | -8.73% | 29,468 |
| Mar 27, 2026 | 10.50 | 10.70 | 9.60 | 10.30 | 10.30 | -1.90% | 76,255 |
| Mar 26, 2026 | 10.20 | 11.60 | 10.00 | 10.50 | 10.50 | 5.00% | 58,298 |
| Mar 25, 2026 | 10.90 | 11.30 | 10.00 | 10.00 | 10.00 | -8.26% | 29,644 |
| Mar 24, 2026 | 10.70 | 11.00 | 10.20 | 10.90 | 10.90 | - | 27,315 |
| Mar 23, 2026 | 10.30 | 11.21 | 9.95 | 10.90 | 10.90 | 3.81% | 40,194 |
| Mar 20, 2026 | 12.10 | 12.10 | 10.50 | 10.50 | 10.50 | -12.50% | 51,558 |
| Mar 19, 2026 | 12.30 | 12.90 | 11.60 | 12.00 | 12.00 | -4.76% | 58,962 |
| Mar 18, 2026 | 11.90 | 13.30 | 11.70 | 12.60 | 12.60 | 5.88% | 109,737 |
| Mar 17, 2026 | 11.40 | 12.00 | 11.05 | 11.90 | 11.90 | 4.39% | 44,608 |
| Mar 16, 2026 | 12.20 | 12.20 | 11.00 | 11.40 | 11.40 | -5.00% | 51,143 |
| Mar 13, 2026 | 13.30 | 13.30 | 11.60 | 12.00 | 12.00 | -11.11% | 67,537 |
| Mar 12, 2026 | 13.00 | 14.70 | 12.90 | 13.50 | 13.50 | 5.47% | 100,454 |
| Mar 11, 2026 | 12.10 | 12.80 | 11.10 | 12.80 | 12.80 | 1.59% | 122,151 |
| Mar 10, 2026 | 16.10 | 16.20 | 11.70 | 12.60 | 12.60 | -22.70% | 237,232 |
| Mar 9, 2026 | 14.10 | 21.90 | 12.90 | 16.30 | 16.30 | 32.52% | 3,095,019 |
| Mar 6, 2026 | 12.90 | 14.50 | 11.20 | 12.30 | 12.30 | 6.96% | 556,508 |
| Mar 5, 2026 | 9.10 | 14.80 | 8.80 | 11.50 | 11.50 | 27.76% | 1,380,051 |
| Mar 4, 2026 | 9.26 | 9.47 | 8.77 | 9.00 | 9.00 | -4.49% | 14,450 |
| Mar 3, 2026 | 9.20 | 9.50 | 8.40 | 9.42 | 9.42 | -1.83% | 42,397 |
| Mar 2, 2026 | 10.20 | 10.70 | 9.21 | 9.60 | 9.60 | 6.67% | 115,617 |
| Feb 27, 2026 | 9.25 | 9.36 | 8.60 | 9.00 | 9.00 | -3.85% | 14,814 |
| Feb 26, 2026 | 9.49 | 9.49 | 8.78 | 9.36 | 9.36 | -2.50% | 20,566 |
| Feb 25, 2026 | 9.10 | 9.60 | 8.52 | 9.60 | 9.60 | 6.08% | 25,043 |
| Feb 24, 2026 | 8.25 | 9.10 | 8.20 | 9.05 | 9.05 | 9.27% | 45,138 |
| Feb 23, 2026 | 8.41 | 8.55 | 7.93 | 8.28 | 8.28 | -6.00% | 31,668 |
| Feb 20, 2026 | 11.30 | 11.30 | 8.50 | 8.81 | 8.81 | -14.46% | 319,403 |
| Feb 19, 2026 | 9.17 | 11.40 | 8.90 | 10.30 | 10.30 | 12.31% | 331,591 |
| Feb 18, 2026 | 8.30 | 9.42 | 8.25 | 9.17 | 9.17 | 10.48% | 26,402 |
| Feb 17, 2026 | 9.40 | 9.45 | 8.30 | 8.30 | 8.30 | -13.26% | 23,199 |
| Feb 13, 2026 | 9.75 | 10.10 | 9.10 | 9.57 | 9.57 | 0.72% | 29,701 |
| Feb 12, 2026 | 9.90 | 10.43 | 8.88 | 9.50 | 9.50 | -4.04% | 20,657 |
| Feb 11, 2026 | 10.80 | 11.00 | 9.80 | 9.90 | 9.90 | -6.58% | 30,011 |
| Feb 10, 2026 | 10.80 | 11.45 | 10.60 | 10.60 | 10.60 | -2.75% | 17,378 |
| Feb 9, 2026 | 10.80 | 11.20 | 10.20 | 10.90 | 10.90 | 3.81% | 24,486 |
| Feb 6, 2026 | 10.00 | 11.40 | 9.80 | 10.50 | 10.50 | 9.07% | 66,000 |
| Feb 5, 2026 | 10.20 | 10.70 | 9.52 | 9.63 | 9.63 | -11.68% | 38,365 |
| Feb 4, 2026 | 11.40 | 11.60 | 10.30 | 10.90 | 10.90 | -7.63% | 32,108 |
| Feb 3, 2026 | 12.10 | 12.50 | 11.20 | 11.80 | 11.80 | -3.28% | 28,670 |