NASDAQ : OLOX
Olenox Industries Inc. — Price history
Industrials · Manufacturing - Metal Fabrication · United States
Last price 0.799 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Olenox Industries Inc. (OLOX) closed at 0.7605 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7894 | 0.7971 | 0.75 | 0.7605 | 137,929 | -2.62% |
| 2026-10-30 | 0.7796 | 0.8199 | 0.7301 | 0.781 | 593,819 | -2.25% |
| 2026-10-29 | 0.7799 | 0.799 | 0.7507 | 0.799 | 170,285 | +1.09% |
| 2026-10-28 | 0.8006 | 0.812 | 0.7596 | 0.7904 | 381,271 | -0.10% |
| 2026-10-27 | 0.85 | 0.85 | 0.7821 | 0.7912 | 704,629 | -9.48% |
| 2026-10-26 | 0.8924 | 0.8998 | 0.841 | 0.8741 | 399,689 | -5.31% |
| 2026-10-23 | 0.9018 | 0.95 | 0.8937 | 0.9231 | 897,089 | +1.23% |
| 2026-10-22 | 0.96 | 1.01 | 0.88 | 0.9119 | 2,278,760 | -9.71% |
| 2026-10-21 | 1.235 | 1.28 | 0.87 | 1.01 | 129,603,910 | +37.04% |
| 2026-10-20 | 0.71 | 0.75 | 0.6 | 0.737 | 739,460 | +5.18% |
| 2026-10-19 | 0.7 | 0.7489 | 0.681 | 0.7007 | 255,346 | +2.26% |
| 2026-10-16 | 0.7289 | 0.73 | 0.6706 | 0.6852 | 333,734 | -7.41% |
| 2026-10-15 | 0.7382 | 0.79 | 0.7061 | 0.74 | 391,139 | -2.76% |
| 2026-10-14 | 0.7766 | 0.81 | 0.75 | 0.761 | 374,636 | -4.85% |
| 2026-10-13 | 0.82 | 0.82 | 0.759 | 0.7998 | 477,839 | -0.14% |
| 2026-10-12 | 0.89 | 0.8975 | 0.7805 | 0.8009 | 849,098 | -11.60% |
| 2026-10-09 | 0.9246 | 0.9847 | 0.875 | 0.906 | 525,247 | -1.98% |
| 2026-10-08 | 0.9206 | 0.9799 | 0.89 | 0.9243 | 879,237 | -7.54% |
| 2026-10-07 | 0.91 | 1.13 | 0.91 | 0.9997 | 3,274,342 | -20.02% |
| 2026-10-06 | 1.445 | 1.86 | 1.25 | 1.25 | 97,431,101 | +42.05% |
| 2026-10-05 | 0.8465 | 0.8999 | 0.825 | 0.88 | 53,730,925 | +4.58% |
| 2026-10-02 | 0.831 | 0.8699 | 0.825 | 0.8415 | 127,590 | +0.18% |
| 2026-10-01 | 0.806 | 0.845 | 0.79 | 0.84 | 126,174 | +4.23% |
| 2026-09-30 | 0.81 | 0.8179 | 0.7721 | 0.8059 | 177,142 | -1.74% |
| 2026-09-29 | 0.8245 | 0.8349 | 0.8101 | 0.8202 | 148,822 | -1.77% |
| 2026-09-28 | 0.839 | 0.8596 | 0.82 | 0.835 | 219,196 | -3.46% |
| 2026-09-25 | 0.8355 | 0.865 | 0.8001 | 0.8649 | 216,597 | +4.28% |
| 2026-09-24 | 0.8185 | 0.84 | 0.81 | 0.8294 | 238,394 | -0.72% |
| 2026-09-23 | 0.8828 | 0.8949 | 0.8024 | 0.8354 | 521,696 | -9.20% |
| 2026-09-22 | 0.9031 | 0.9479 | 0.88 | 0.92 | 1,294,355 | -4.05% |
| 2026-09-21 | 0.8966 | 1.08 | 0.885 | 0.9588 | 4,986,642 | -6.91% |
| 2026-09-18 | 0.8139 | 1.29 | 0.7703 | 1.03 | 30,249,007 | +22.28% |
| 2026-09-17 | 0.7233 | 0.9499 | 0.7109 | 0.8423 | 1,936,766 | +16.74% |
| 2026-09-16 | 0.755 | 0.755 | 0.691 | 0.7215 | 249,645 | -4.44% |
| 2026-09-15 | 0.7953 | 0.81 | 0.7304 | 0.755 | 221,628 | -6.37% |
| 2026-09-14 | 0.8702 | 0.88 | 0.78 | 0.8064 | 450,677 | -7.31% |
| 2026-09-11 | 0.9 | 0.9038 | 0.87 | 0.87 | 226,813 | -0.58% |
| 2026-09-10 | 0.86 | 0.966 | 0.86 | 0.8751 | 420,644 | -0.89% |
| 2026-09-09 | 0.8629 | 0.94 | 0.8451 | 0.883 | 438,753 | +1.49% |
| 2026-09-08 | 0.855 | 0.91 | 0.84 | 0.87 | 262,097 | +1.75% |
| 2026-09-04 | 0.8991 | 0.9125 | 0.8349 | 0.855 | 465,025 | -1.19% |
| 2026-09-03 | 1.015 | 1.05 | 0.84 | 0.8653 | 1,363,620 | -15.17% |
| 2026-09-02 | 0.97 | 1.1 | 0.97 | 1.02 | 1,451,392 | -7.27% |
| 2026-09-01 | 1.02 | 1.46 | 0.9999 | 1.1 | 24,200,341 | +10.82% |
| 2026-08-31 | 1.05 | 1.08 | 0.98 | 0.9926 | 848,140 | -8.94% |
| 2026-08-28 | 1.24 | 1.25 | 1.09 | 1.09 | 1,043,296 | -18.66% |
| 2026-08-27 | 1.39 | 1.469 | 1.3 | 1.34 | 1,037,115 | -9.46% |
| 2026-08-26 | 1.55 | 2.45 | 1.42 | 1.48 | 10,973,299 | -0.34% |
| 2026-08-25 | 1.62 | 1.65 | 1.33 | 1.485 | 2,044,482 | -27.56% |
| 2026-08-24 | 2.36 | 2.46 | 1.98 | 2.05 | 16,622,561 | -1.91% |
| 2026-08-21 | 2.19 | 2.19 | 1.95 | 2.09 | 2,482,208 | -0.48% |
| 2026-08-20 | 2.42 | 2.475 | 2.05 | 2.1 | 126,695 | -12.86% |
| 2026-08-19 | 2.61 | 2.72 | 2.1 | 2.41 | 351,440 | -7.31% |
| 2026-08-18 | 2.7 | 2.83 | 2.511 | 2.6 | 76,316 | -4.76% |
| 2026-08-17 | 2.69 | 2.95 | 2.68 | 2.73 | 87,108 | +4.36% |
| 2026-08-14 | 2.935 | 3.084 | 2.61 | 2.616 | 74,981 | -10.72% |
| 2026-08-13 | 3.06 | 3.06 | 2.92 | 2.93 | 40,393 | -5.79% |
| 2026-08-12 | 3.23 | 3.297 | 2.95 | 3.11 | 56,138 | -1.58% |
| 2026-08-11 | 2.97 | 3.25 | 2.97 | 3.16 | 29,964 | -3.07% |
| 2026-08-10 | 3.5 | 3.92 | 3.13 | 3.26 | 48,902 | +1.87% |
| 2026-08-07 | 3.41 | 3.71 | 3.02 | 3.2 | 137,995 | -5.33% |
| 2026-08-06 | 4.95 | 4.99 | 3.34 | 3.38 | 157,544 | -27.93% |
| 2026-08-05 | 4.91 | 5.02 | 4.51 | 4.69 | 48,778 | -3.30% |
| 2026-08-04 | 5.02 | 5.122 | 4.8 | 4.85 | 15,810 | -3.00% |
| 2026-08-03 | 4.91 | 5.1 | 4.75 | 5 | 54,709 | +4.38% |
| 2026-07-31 | 4.8 | 5.213 | 4.79 | 4.79 | 7,508 | +0.84% |
| 2026-07-30 | 4.51 | 4.98 | 4.51 | 4.75 | 9,624 | +3.15% |
| 2026-07-29 | 5.12 | 5.12 | 4.605 | 4.605 | 14,067 | -6.78% |
| 2026-07-28 | 4.98 | 5.135 | 4.94 | 4.94 | 7,087 | -1.79% |
| 2026-07-27 | 5.292 | 5.292 | 4.89 | 5.03 | 7,444 | -2.90% |
| 2026-07-24 | 5.4 | 5.535 | 5.17 | 5.18 | 9,569 | -5.82% |
| 2026-07-23 | 6.01 | 6.01 | 5.17 | 5.5 | 25,829 | -7.56% |
| 2026-07-22 | 5.47 | 6.23 | 5.47 | 5.95 | 137,446 | +7.59% |
| 2026-07-21 | 5.36 | 5.857 | 5.3 | 5.53 | 26,288 | +4.54% |
| 2026-07-20 | 5.42 | 5.46 | 5.08 | 5.29 | 5,696 | -0.38% |
| 2026-07-17 | 5.38 | 5.4 | 5.09 | 5.31 | 11,859 | +0.95% |
| 2026-07-16 | 5.22 | 5.8 | 5.11 | 5.26 | 29,790 | +2.94% |
| 2026-07-15 | 5.48 | 5.48 | 5.04 | 5.11 | 15,796 | -6.58% |
| 2026-07-14 | 5.24 | 5.47 | 5.04 | 5.47 | 17,713 | +3.99% |
| 2026-07-13 | 5.2 | 5.66 | 4.59 | 5.26 | 1,009,269 | -4.36% |
| 2026-07-10 | 5.55 | 5.68 | 5.35 | 5.5 | 16,396 | -4.51% |
| 2026-07-09 | 5.37 | 5.76 | 5.2 | 5.76 | 20,661 | +6.47% |
| 2026-07-08 | 5.14 | 5.49 | 5.08 | 5.41 | 23,549 | +2.08% |
| 2026-07-07 | 5.15 | 5.36 | 4.89 | 5.3 | 35,389 | -2.21% |
| 2026-07-06 | 5.08 | 5.63 | 5.08 | 5.42 | 270,312 | +6.07% |
| 2026-07-02 | 5.18 | 5.563 | 5 | 5.11 | 8,942 | -0.78% |
| 2026-07-01 | 5.4 | 5.41 | 5.1 | 5.15 | 8,083 | -5.85% |
| 2026-06-30 | 5.26 | 5.55 | 5.26 | 5.47 | 17,900 | +3.80% |
| 2026-06-29 | 5.06 | 5.27 | 5 | 5.27 | 8,764 | +4.98% |
| 2026-06-26 | 5.05 | 5.2 | 5 | 5.02 | 11,690 | -2.24% |
| 2026-06-25 | 5.17 | 5.29 | 5.012 | 5.135 | 10,097 | -1.25% |
| 2026-06-24 | 5.3 | 5.4 | 5 | 5.2 | 13,246 | -3.88% |
| 2026-06-23 | 5.37 | 5.63 | 5.37 | 5.41 | 10,773 | -5.25% |
| 2026-06-22 | 5.94 | 6.19 | 5.4 | 5.71 | 20,512 | -5.78% |
| 2026-06-18 | 5.7 | 6.3 | 5.653 | 6.06 | 38,991 | +4.66% |
| 2026-06-17 | 5.49 | 5.887 | 5.34 | 5.79 | 18,590 | +3.58% |
| 2026-06-16 | 6.02 | 6.18 | 5.31 | 5.59 | 55,030 | -11.55% |
| 2026-06-15 | 6.33 | 6.63 | 6.01 | 6.32 | 48,531 | -2.17% |
| 2026-06-12 | 6.42 | 6.575 | 6.22 | 6.46 | 15,381 | -3.58% |
| 2026-06-11 | 7.12 | 7.12 | 6.45 | 6.7 | 27,926 | -8.34% |
| 2026-06-10 | 7.69 | 8.016 | 7.12 | 7.31 | 26,355 | -6.76% |
| 2026-06-09 | 7.84 | 7.95 | 7.71 | 7.84 | 37,118 | -1.63% |
| 2026-06-08 | 7.79 | 7.97 | 7.63 | 7.97 | 22,283 | +5.28% |
| 2026-06-05 | 7.61 | 7.668 | 7.45 | 7.57 | 45,188 | -3.93% |
| 2026-06-04 | 8.25 | 8.25 | 7.5 | 7.88 | 140,546 | -6.41% |
| 2026-06-03 | 9.68 | 10.666 | 8.02 | 8.42 | 187,036 | -15.21% |
| 2026-06-02 | 9.24 | 11.4 | 8.5 | 9.93 | 610,323 | +3.22% |
| 2026-06-01 | 8.2 | 10.24 | 7.811 | 9.62 | 954,194 | +9.69% |
| 2026-05-29 | 10.19 | 11.2 | 7.85 | 8.77 | 27,421,819 | +78.25% |
| 2026-05-28 | 4.71 | 5.05 | 4.71 | 4.92 | 4,151,723 | +0.61% |
| 2026-05-27 | 4.85 | 5.04 | 4.75 | 4.89 | 25,603 | -0.20% |
| 2026-05-26 | 4.83 | 4.977 | 4.7 | 4.9 | 26,513 | +0.00% |
| 2026-05-22 | 4.9 | 5.14 | 4.89 | 4.9 | 19,798 | -1.41% |
| 2026-05-21 | 4.9 | 5.1 | 4.8 | 4.97 | 11,400 | -1.00% |
| 2026-05-20 | 5.02 | 5.08 | 4.713 | 5.02 | 23,721 | +0.80% |
| 2026-05-19 | 5.36 | 5.36 | 4.6 | 4.98 | 48,344 | -8.96% |
| 2026-05-18 | 5.49 | 5.83 | 5.22 | 5.47 | 25,038 | -2.15% |
| 2026-05-15 | 5.02 | 5.75 | 5.017 | 5.59 | 39,346 | +10.47% |
| 2026-05-14 | 4.58 | 5.36 | 4.58 | 5.06 | 47,183 | +7.20% |
| 2026-05-13 | 4.5 | 5.1 | 4.396 | 4.72 | 40,638 | +4.66% |