Olenox Industries Inc. OLOX
0.58 USD -0.05 (-8.11%)
Regular-session close
0.58 0.00 +0.76%
After hours · Nov 13, 7:24 PM ET
0.5704 Day range 0.628
0.5771 52-week range 60.70
- YTD
- -96.93%
- 1 year
- -98.17%
OLOX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.63 | 0.63 | 0.57 | 0.58 | -0.05 | -8.11% | 238,381 |
| Nov 12, 2026 | 0.68 | 0.70 | 0.60 | 0.63 | -0.07 | -10.29% | 247,500 |
| Nov 11, 2026 | 0.67 | 0.72 | 0.67 | 0.70 | +0.02 | +2.79% | 128,900 |
| Nov 10, 2026 | 0.68 | 0.71 | 0.67 | 0.68 | 0.00 | -0.29% | 68,400 |
| Nov 9, 2026 | 0.69 | 0.71 | 0.68 | 0.68 | -0.01 | -1.87% | 153,900 |
| Nov 6, 2026 | 0.66 | 0.71 | 0.66 | 0.70 | +0.01 | +1.31% | 147,800 |
| Nov 5, 2026 | 0.72 | 0.72 | 0.66 | 0.69 | -0.04 | -5.50% | 172,200 |
| Nov 4, 2026 | 0.74 | 0.74 | 0.70 | 0.73 | -0.02 | -2.42% | 175,200 |
| Nov 3, 2026 | 0.74 | 0.77 | 0.73 | 0.75 | -0.01 | -1.46% | 156,200 |
| Nov 2, 2026 | 0.79 | 0.80 | 0.73 | 0.76 | -0.03 | -3.20% | 172,000 |
| Oct 30, 2026 | 0.78 | 0.82 | 0.73 | 0.78 | -0.02 | -2.25% | 592,500 |
| Oct 29, 2026 | 0.78 | 0.80 | 0.75 | 0.80 | +0.01 | +1.14% | 170,300 |
| Oct 28, 2026 | 0.80 | 0.81 | 0.76 | 0.79 | 0.00 | -0.13% | 379,900 |
| Oct 27, 2026 | 0.85 | 0.85 | 0.78 | 0.79 | -0.08 | -9.50% | 700,300 |
| Oct 26, 2026 | 0.89 | 0.90 | 0.84 | 0.87 | -0.05 | -5.31% | 399,700 |
| Oct 23, 2026 | 0.90 | 0.95 | 0.89 | 0.92 | +0.01 | +1.21% | 897,100 |
| Oct 22, 2026 | 0.96 | 1.01 | 0.88 | 0.91 | -0.10 | -9.70% | 2,278,800 |
| Oct 21, 2026 | 1.24 | 1.28 | 0.87 | 1.01 | +0.27 | +37.04% | 129,603,900 |
| Oct 20, 2026 | 0.71 | 0.75 | 0.60 | 0.74 | +0.04 | +5.14% | 739,500 |
| Oct 19, 2026 | 0.70 | 0.75 | 0.68 | 0.70 | +0.02 | +2.34% | 255,300 |
| Oct 16, 2026 | 0.73 | 0.73 | 0.67 | 0.69 | -0.05 | -7.43% | 325,800 |
| Oct 15, 2026 | 0.74 | 0.79 | 0.71 | 0.74 | -0.02 | -2.76% | 388,700 |
| Oct 14, 2026 | 0.78 | 0.81 | 0.75 | 0.76 | -0.04 | -4.88% | 374,600 |
| Oct 13, 2026 | 0.82 | 0.82 | 0.76 | 0.80 | 0.00 | -0.12% | 471,100 |
| Oct 12, 2026 | 0.89 | 0.90 | 0.78 | 0.80 | -0.10 | -11.59% | 849,100 |
| Oct 9, 2026 | 0.93 | 0.99 | 0.88 | 0.91 | -0.02 | -1.95% | 525,200 |
| Oct 8, 2026 | 0.92 | 0.98 | 0.89 | 0.92 | -0.08 | -7.60% | 875,400 |
| Oct 7, 2026 | 0.91 | 1.13 | 0.91 | 1.00 | -0.25 | -20.00% | 3,274,300 |
| Oct 6, 2026 | 1.45 | 1.86 | 1.25 | 1.25 | +0.37 | +42.05% | 97,431,100 |
| Oct 5, 2026 | 0.85 | 0.90 | 0.83 | 0.88 | +0.04 | +4.51% | 53,730,900 |
| Oct 2, 2026 | 0.83 | 0.87 | 0.83 | 0.84 | 0.00 | +0.24% | 125,600 |
| Oct 1, 2026 | 0.81 | 0.85 | 0.79 | 0.84 | +0.03 | +4.22% | 123,000 |
| Sep 30, 2026 | 0.81 | 0.82 | 0.77 | 0.81 | -0.01 | -1.71% | 175,800 |
| Sep 29, 2026 | 0.83 | 0.84 | 0.81 | 0.82 | -0.02 | -1.80% | 142,400 |
| Sep 28, 2026 | 0.84 | 0.86 | 0.82 | 0.84 | -0.03 | -3.47% | 217,900 |
| Sep 25, 2026 | 0.84 | 0.87 | 0.80 | 0.87 | +0.04 | +4.34% | 208,000 |
| Sep 24, 2026 | 0.82 | 0.84 | 0.81 | 0.83 | -0.01 | -0.72% | 238,400 |
| Sep 23, 2026 | 0.88 | 0.90 | 0.80 | 0.84 | -0.09 | -9.24% | 521,700 |
| Sep 22, 2026 | 0.90 | 0.95 | 0.88 | 0.92 | -0.04 | -4.07% | 1,294,400 |
| Sep 21, 2026 | 0.90 | 1.08 | 0.89 | 0.96 | -0.07 | -6.89% | 4,986,600 |
| Sep 18, 2026 | 0.81 | 1.29 | 0.77 | 1.03 | +0.19 | +22.33% | 30,249,000 |
| Sep 17, 2026 | 0.72 | 0.95 | 0.71 | 0.84 | +0.12 | +16.62% | 1,936,800 |
| Sep 16, 2026 | 0.76 | 0.76 | 0.69 | 0.72 | -0.03 | -4.37% | 246,600 |
| Sep 15, 2026 | 0.80 | 0.81 | 0.73 | 0.76 | -0.05 | -6.33% | 221,600 |
| Sep 14, 2026 | 0.87 | 0.88 | 0.78 | 0.81 | -0.06 | -7.36% | 450,000 |
| Sep 11, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | -0.01 | -0.57% | 223,900 |
| Sep 10, 2026 | 0.86 | 0.97 | 0.86 | 0.88 | -0.01 | -0.91% | 420,400 |
| Sep 9, 2026 | 0.86 | 0.94 | 0.85 | 0.88 | +0.01 | +1.49% | 436,900 |
| Sep 8, 2026 | 0.86 | 0.91 | 0.84 | 0.87 | +0.02 | +1.75% | 260,100 |
| Sep 4, 2026 | 0.90 | 0.91 | 0.84 | 0.86 | -0.01 | -1.16% | 465,000 |
| Sep 3, 2026 | 1.01 | 1.05 | 0.84 | 0.87 | -0.16 | -15.20% | 1,363,600 |
| Sep 2, 2026 | 0.97 | 1.10 | 0.97 | 1.02 | -0.08 | -7.27% | 1,451,400 |
| Sep 1, 2026 | 1.02 | 1.46 | 1.00 | 1.10 | +0.11 | +10.78% | 24,200,300 |
| Aug 31, 2026 | 1.05 | 1.08 | 0.98 | 0.99 | -0.10 | -8.90% | 848,100 |
| Aug 28, 2026 | 1.24 | 1.25 | 1.09 | 1.09 | -0.25 | -18.66% | 1,043,300 |
| Aug 27, 2026 | 1.39 | 1.47 | 1.30 | 1.34 | -0.14 | -9.46% | 1,037,100 |
| Aug 26, 2026 | 1.55 | 2.45 | 1.42 | 1.48 | -0.01 | -0.67% | 10,973,300 |
| Aug 25, 2026 | 1.62 | 1.65 | 1.33 | 1.49 | -0.56 | -27.32% | 2,044,500 |
| Aug 24, 2026 | 2.36 | 2.46 | 1.98 | 2.05 | -0.04 | -1.91% | 16,622,600 |
| Aug 21, 2026 | 2.19 | 2.19 | 1.95 | 2.09 | -0.01 | -0.48% | 2,482,200 |
| Aug 20, 2026 | 2.42 | 2.47 | 2.05 | 2.10 | -0.31 | -12.86% | 126,700 |
| Aug 19, 2026 | 2.61 | 2.72 | 2.10 | 2.41 | -0.19 | -7.31% | 351,400 |
| Aug 18, 2026 | 2.70 | 2.83 | 2.51 | 2.60 | -0.13 | -4.76% | 76,300 |
| Aug 17, 2026 | 2.69 | 2.95 | 2.68 | 2.73 | +0.11 | +4.20% | 87,100 |
| Aug 14, 2026 | 2.93 | 3.08 | 2.61 | 2.62 | -0.31 | -10.58% | 75,000 |
65 days, newest first. Daily bars as drawn on the OLOX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.