NasdaqCM - Nasdaq Real Time Price
USD
Olenox Industries Inc. (OLOX)
0.6961
+0.0089
(+1.30%)
At close: November 6 at 4:00:00 PM EST
0.6675
-0.0286
(-4.11%)
After hours: November 6 at 5:46:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.6600
0.7090
0.6600
0.6960
0.6960
147,800
Nov 5, 2026
0.7200
0.7210
0.6610
0.6870
0.6870
172,200
Nov 4, 2026
0.7370
0.7400
0.7020
0.7270
0.7270
175,200
Nov 3, 2026
0.7350
0.7670
0.7260
0.7450
0.7450
156,200
Nov 2, 2026
0.7890
0.7970
0.7320
0.7560
0.7560
172,000
Oct 30, 2026
0.7800
0.8200
0.7300
0.7810
0.7810
592,500
Oct 29, 2026
0.7800
0.7990
0.7510
0.7990
0.7990
170,300
Oct 28, 2026
0.8010
0.8120
0.7600
0.7900
0.7900
379,900
Oct 27, 2026
0.8500
0.8500
0.7820
0.7910
0.7910
700,300
Oct 26, 2026
0.8920
0.9000
0.8410
0.8740
0.8740
399,700
Oct 23, 2026
0.9020
0.9500
0.8940
0.9230
0.9230
897,100
Oct 22, 2026
0.9600
1.0100
0.8800
0.9120
0.9120
2,278,800
Oct 21, 2026
1.2350
1.2800
0.8700
1.0100
1.0100
129,603,900
Oct 20, 2026
0.7100
0.7500
0.6000
0.7370
0.7370
739,500
Oct 19, 2026
0.7000
0.7490
0.6810
0.7010
0.7010
255,300
Oct 16, 2026
0.7290
0.7300
0.6710
0.6850
0.6850
325,800
Oct 15, 2026
0.7380
0.7900
0.7060
0.7400
0.7400
388,700
Oct 14, 2026
0.7770
0.8100
0.7500
0.7610
0.7610
374,600
Oct 13, 2026
0.8200
0.8200
0.7590
0.8000
0.8000
471,100
Oct 12, 2026
0.8900
0.8980
0.7810
0.8010
0.8010
849,100
Oct 9, 2026
0.9250
0.9850
0.8750
0.9060
0.9060
525,200
Oct 8, 2026
0.9210
0.9800
0.8900
0.9240
0.9240
875,400
Oct 7, 2026
0.9100
1.1300
0.9100
1.0000
1.0000
3,274,300
Oct 6, 2026
1.4450
1.8600
1.2500
1.2500
1.2500
97,431,100
Oct 5, 2026
0.8470
0.9000
0.8250
0.8800
0.8800
53,730,900
Oct 2, 2026
0.8310
0.8700
0.8250
0.8420
0.8420
125,600
Oct 1, 2026
0.8060
0.8450
0.7900
0.8400
0.8400
123,000
Sep 30, 2026
0.8100
0.8180
0.7720
0.8060
0.8060
175,800
Sep 29, 2026
0.8250
0.8350
0.8100
0.8200
0.8200
142,400
Sep 28, 2026
0.8390
0.8600
0.8200
0.8350
0.8350
217,900
Sep 25, 2026
0.8360
0.8650
0.8000
0.8650
0.8650
208,000
Sep 24, 2026
0.8190
0.8400
0.8100
0.8290
0.8290
238,400
Sep 23, 2026
0.8830
0.8950
0.8020
0.8350
0.8350
521,700
Sep 22, 2026
0.9030
0.9480
0.8800
0.9200
0.9200
1,294,400
Sep 21, 2026
0.8970
1.0800
0.8850
0.9590
0.9590
4,986,600
Sep 18, 2026
0.8140
1.2900
0.7700
1.0300
1.0300
30,249,000
Sep 17, 2026
0.7230
0.9500
0.7110
0.8420
0.8420
1,936,800
Sep 16, 2026
0.7550
0.7550
0.6910
0.7220
0.7220
246,600
Sep 15, 2026
0.7950
0.8100
0.7300
0.7550
0.7550
221,600
Sep 14, 2026
0.8700
0.8800
0.7800
0.8060
0.8060
450,000
Sep 11, 2026
0.9000
0.9040
0.8700
0.8700
0.8700
223,900
Sep 10, 2026
0.8600
0.9660
0.8600
0.8750
0.8750
420,400
Sep 9, 2026
0.8630
0.9400
0.8450
0.8830
0.8830
436,900
Sep 8, 2026
0.8550
0.9100
0.8400
0.8700
0.8700
260,100
Sep 4, 2026
0.8990
0.9130
0.8350
0.8550
0.8550
465,000
Sep 3, 2026
1.0150
1.0500
0.8400
0.8650
0.8650
1,363,600
Sep 2, 2026
0.9700
1.1000
0.9700
1.0200
1.0200
1,451,400
Sep 1, 2026
1.0200
1.4600
1.0000
1.1000
1.1000
24,200,300
Aug 31, 2026
1.0500
1.0800
0.9800
0.9930
0.9930
848,100
Aug 28, 2026
1.2400
1.2500
1.0900
1.0900
1.0900
1,043,300
Aug 27, 2026
1.3900
1.4690
1.3000
1.3400
1.3400
1,037,100
Aug 26, 2026
1.5500
2.4500
1.4200
1.4800
1.4800
10,973,300
Aug 25, 2026
1.6200
1.6500
1.3300
1.4850
1.4850
2,044,500
Aug 24, 2026
2.3600
2.4600
1.9800
2.0500
2.0500
16,622,600
Aug 21, 2026
2.1900
2.1900
1.9500
2.0900
2.0900
2,482,200
Aug 20, 2026
2.4200
2.4750
2.0500
2.1000
2.1000
126,700
Aug 19, 2026
2.6100
2.7200
2.1000
2.4100
2.4100
351,400
Aug 18, 2026
2.7000
2.8300
2.5110
2.6000
2.6000
76,300
Aug 17, 2026
2.6900
2.9500
2.6800
2.7300
2.7300
87,100
Aug 14, 2026
2.9350
3.0840
2.6100
2.6160
2.6160
75,000
Aug 13, 2026
3.0600
3.0600
2.9200
2.9300
2.9300
40,400
Aug 12, 2026
3.2300
3.2970
2.9500
3.1100
3.1100
56,100
Aug 11, 2026
2.9700
3.2500
2.9700
3.1600
3.1600
29,700
Aug 10, 2026
3.5000
3.9200
3.1300
3.2600
3.2600
48,800
Aug 7, 2026
3.4100
3.7100
3.0200
3.2000
3.2000
137,800
Aug 6, 2026
4.9500
4.9900
3.3400
3.3800
3.3800
157,500
Aug 5, 2026
4.9100
5.0200
4.5100
4.6900
4.6900
48,800
Aug 4, 2026
5.0200
5.1220
4.8000
4.8500
4.8500
15,600
Aug 3, 2026
4.9100
5.1000
4.7500
5.0000
5.0000
54,700
Jul 31, 2026
4.8000
5.2130
4.7900
4.7900
4.7900
7,500
Jul 30, 2026
4.5100
4.9800
4.5100
4.7500
4.7500
9,600
Jul 29, 2026
5.1200
5.1200
4.6050
4.6050
4.6050
13,500
Jul 28, 2026
4.9800
5.1350
4.9400
4.9400
4.9400
7,100
Jul 27, 2026
5.2920
5.2920
4.8900
5.0300
5.0300
7,400
Jul 24, 2026
5.4000
5.5350
5.1700
5.1800
5.1800
9,400
Jul 23, 2026
6.0100
6.0100
5.1700
5.5000
5.5000
25,700
Jul 22, 2026
5.4700
6.2300
5.4700
5.9500
5.9500
137,400
Jul 21, 2026
5.3600
5.8570
5.3000
5.5300
5.5300
26,300
Jul 20, 2026
5.4200
5.4600
5.0800
5.2900
5.2900
5,400
Jul 17, 2026
5.3800
5.4000
5.0900
5.3100
5.3100
11,800
Jul 16, 2026
5.2200
5.8000
5.1100
5.2600
5.2600
29,700
Jul 15, 2026
5.4800
5.4800
5.0400
5.1100
5.1100
15,800
Jul 14, 2026
5.2400
5.4700
5.0400
5.4700
5.4700
17,700
Jul 13, 2026
5.2000
5.6600
4.5900
5.2600
5.2600
1,009,000
Jul 10, 2026
5.5500
5.6800
5.3500
5.5000
5.5000
16,300
Jul 9, 2026
5.3700
5.7600
5.2000
5.7600
5.7600
20,500
Jul 8, 2026
5.1400
5.4900
5.0800
5.4100
5.4100
23,500
Jul 7, 2026
5.1500
5.3600
4.8900
5.3000
5.3000
35,300
Jul 6, 2026
5.0800
5.6300
5.0800
5.4200
5.4200
270,300
Jul 2, 2026
5.1800
5.5630
5.0000
5.1100
5.1100
8,900
Jul 1, 2026
5.4000
5.4100
5.1000
5.1500
5.1500
8,100
Jun 30, 2026
5.2600
5.5500
5.2600
5.4700
5.4700
17,800
Jun 29, 2026
5.0600
5.2700
5.0000
5.2700
5.2700
8,800
Jun 26, 2026
5.0500
5.2000
5.0000
5.0200
5.0200
11,600
Jun 25, 2026
5.1700
5.2900
5.0120
5.1350
5.1350
10,100
Jun 24, 2026
5.3000
5.4000
5.0000
5.2000
5.2000
13,200
Jun 23, 2026
5.3700
5.6300
5.3700
5.4100
5.4100
10,800
Jun 22, 2026
5.9400
6.1900
5.4000
5.7100
5.7100
20,500
Jun 18, 2026
5.7000
6.3000
5.6530
6.0600
6.0600
39,000
Jun 17, 2026
5.4900
5.8870
5.3400
5.7900
5.7900
18,400
Jun 16, 2026
6.0200
6.1800
5.3100
5.5900
5.5900
55,000
Jun 15, 2026
6.3300
6.6300
6.0100
6.3200
6.3200
48,400
Jun 12, 2026
6.4200
6.5750
6.2200
6.4600
6.4600
15,400
Jun 11, 2026
7.1200
7.1200
6.4500
6.7000
6.7000
27,900
Jun 10, 2026
7.6900
8.0160
7.1200
7.3100
7.3100
26,400
Jun 9, 2026
7.8400
7.9500
7.7100
7.8400
7.8400
36,900
Jun 8, 2026
7.7900
7.9700
7.6300
7.9700
7.9700
22,300
Jun 5, 2026
7.6100
7.6680
7.4500
7.5700
7.5700
45,200
Jun 4, 2026
8.2500
8.2500
7.5000
7.8800
7.8800
140,500
Jun 3, 2026
9.6800
10.6660
8.0200
8.4200
8.4200
187,000
Jun 2, 2026
9.2400
11.4000
8.5000
9.9300
9.9300
610,300
Jun 1, 2026
8.2000
10.2400
7.8110
9.6200
9.6200
954,200
May 29, 2026
10.1900
11.2000
7.8500
8.7700
8.7700
27,421,800
May 28, 2026
4.7100
5.0500
4.7100
4.9200
4.9200
4,151,700
May 27, 2026
4.8500
5.0400
4.7500
4.8900
4.8900
25,100
May 26, 2026
4.8300
4.9770
4.7000
4.9000
4.9000
26,400
May 22, 2026
4.9000
5.1400
4.8900
4.9000
4.9000
19,800
May 21, 2026
4.9000
5.1000
4.8000
4.9700
4.9700
11,400
May 20, 2026
5.0200
5.0800
4.7130
5.0200
5.0200
23,600
May 19, 2026
5.3600
5.3600
4.6000
4.9800
4.9800
48,300
May 18, 2026
5.4900
5.8300
5.2200
5.4700
5.4700
25,000
May 15, 2026
5.0200
5.7500
5.0170
5.5900
5.5900
39,300
May 14, 2026
4.5800
5.3600
4.5800
5.0600
5.0600
47,100
May 13, 2026
4.5000
5.1000
4.3960
4.7200
4.7200
40,600
May 12, 2026
4.6100
4.8200
4.4100
4.5100
4.5100
72,800
May 11, 2026
4.3800
4.8830
4.3530
4.7400
4.7400
58,400
May 8, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
4.7000
5.7500
4.1000
4.5300
4.5300
203,800
May 7, 2026
4.7000
4.8000
4.4600
4.5600
4.5600
34,900
May 6, 2026
5.1000
5.7700
4.6100
4.6100
4.6100
63,620
May 5, 2026
6.0000
6.1100
5.8500
5.9200
5.9200
7,640
May 4, 2026
6.1300
6.3000
6.0000
6.0300
6.0300
36,640
May 1, 2026
6.6000
6.6500
6.0100
6.2000
6.2000
11,020
Apr 30, 2026
6.6000
6.6900
6.3500
6.3500
6.3500
19,860
Apr 29, 2026
6.1800
6.6900
6.0000
6.5600
6.5600
18,090
Apr 28, 2026
6.1000
6.5500
5.9200
6.3200
6.3200
25,360
Apr 27, 2026
6.3000
6.3000
5.7000
6.0700
6.0700
20,500
Apr 24, 2026
6.2000
6.2100
5.7600
6.1000
6.1000
20,400
Apr 23, 2026
6.6500
6.7200
5.9600
6.0000
6.0000
32,180
Apr 22, 2026
7.1900
7.1900
6.2000
6.7200
6.7200
65,340
Apr 21, 2026
6.9000
7.4000
6.8500
7.2000
7.2000
41,320
Apr 20, 2026
6.2800
7.0900
6.1500
6.9400
6.9400
36,880
Apr 17, 2026
6.7200
6.7500
6.0300
6.1200
6.1200
21,290
Apr 16, 2026
6.2200
6.8000
6.0000
6.5000
6.5000
47,690
Apr 15, 2026
5.6500
6.3000
5.3600
5.9500
5.9500
73,470
Apr 14, 2026
5.6100
5.6800
5.3100
5.6200
5.6200
28,230
Apr 13, 2026
5.5000
5.8500
5.2600
5.4100
5.4100
88,770
Apr 10, 2026
5.4500
5.8000
5.1000
5.6000
5.6000
62,880
Apr 9, 2026
5.8700
5.8900
5.4100
5.5000
5.5000
38,630
Apr 8, 2026
6.5000
6.6500
6.0300
6.0400
6.0400
42,290
Apr 7, 2026
6.9900
7.2400
6.4900
6.5000
6.5000
109,720
Apr 6, 2026
7.1000
7.2800
6.3000
7.0000
7.0000
49,780
Apr 2, 2026
9.1200
9.2800
7.0800
7.2000
7.2000
134,180
Apr 1, 2026
9.9000
10.3000
9.2200
9.2500
9.2500
38,610
Mar 31, 2026
9.6800
10.5000
9.5600
10.4000
10.4000
43,350
Mar 30, 2026
9.9300
10.1000
9.2500
9.4000
9.4000
29,470
Mar 27, 2026
10.5000
10.7000
9.6000
10.3000
10.3000
76,260
Mar 26, 2026
10.2000
11.6000
10.0000
10.5000
10.5000
58,300
Mar 25, 2026
10.9000
11.3000
10.0000
10.0000
10.0000
29,640
Mar 24, 2026
10.7000
11.0000
10.2000
10.9000
10.9000
27,320
Mar 23, 2026
10.3000
11.2100
9.9500
10.9000
10.9000
40,190
Mar 20, 2026
12.1000
12.1000
10.5000
10.5000
10.5000
51,560
Mar 19, 2026
12.3000
12.9000
11.6000
12.0000
12.0000
58,960
Mar 18, 2026
11.9000
13.3000
11.7000
12.6000
12.6000
109,740
Mar 17, 2026
11.4000
12.0000
11.0500
11.9000
11.9000
44,610
Mar 16, 2026
12.2000
12.2000
11.0000
11.4000
11.4000
51,140
Mar 13, 2026
13.3000
13.3000
11.6000
12.0000
12.0000
67,540
Mar 12, 2026
13.0000
14.7000
12.9000
13.5000
13.5000
100,450
Mar 11, 2026
12.1000
12.8000
11.1000
12.8000
12.8000
122,150
Mar 10, 2026
16.1000
16.2000
11.7000
12.6000
12.6000
237,230
Mar 9, 2026
14.1000
21.9000
12.9000
16.3000
16.3000
3,095,020
Mar 6, 2026
12.9000
14.5000
11.2000
12.3000
12.3000
556,510
Mar 5, 2026
9.1000
14.8000
8.8000
11.5000
11.5000
1,380,050
Mar 4, 2026
9.2600
9.4700
8.7700
9.0000
9.0000
14,450
Mar 3, 2026
9.2000
9.5000
8.4000
9.4200
9.4200
42,400
Mar 2, 2026
10.2000
10.7000
9.2100
9.6000
9.6000
115,620
Feb 27, 2026
9.2500
9.3600
8.6000
9.0000
9.0000
14,810
Feb 26, 2026
9.4900
9.4900
8.7800
9.3600
9.3600
20,570
Feb 25, 2026
9.1000
9.6000
8.5200
9.6000
9.6000
25,040
Feb 24, 2026
8.2500
9.1000
8.2000
9.0500
9.0500
45,140
Feb 23, 2026
8.4100
8.5500
7.9300
8.2800
8.2800
31,670
Feb 20, 2026
11.3000
11.3000
8.5000
8.8100
8.8100
319,400
Feb 19, 2026
9.1700
11.4000
8.9000
10.3000
10.3000
331,590
Feb 18, 2026
8.3000
9.4200
8.2500
9.1700
9.1700
26,400
Feb 17, 2026
9.4000
9.4500
8.3000
8.3000
8.3000
23,200
Feb 13, 2026
9.7500
10.1000
9.1000
9.5700
9.5700
29,700
Feb 12, 2026
9.9000
10.4300
8.8800
9.5000
9.5000
20,630
Feb 11, 2026
10.8000
11.0000
9.8000
9.9000
9.9000
30,010
Feb 10, 2026
10.8000
11.4500
10.6000
10.6000
10.6000
17,380
Feb 9, 2026
10.8000
11.2000
10.2000
10.9000
10.9000
24,490
Feb 6, 2026
10.0000
11.4000
9.8000
10.5000
10.5000
66,000
Feb 5, 2026
10.2000
10.7000
9.5200
9.6300
9.6300
38,370
Feb 4, 2026
11.4000
11.6000
10.3000
10.9000
10.9000
32,110
Feb 3, 2026
12.1000
12.5000
11.2000
11.8000
11.8000
28,670
Feb 2, 2026
12.2000
12.7000
11.9000
12.2000
12.2000
29,140
Jan 30, 2026
13.3000
13.4500
12.1900
12.7000
12.7000
35,060
Jan 29, 2026
13.8000
13.8000
12.2000
13.4000
13.4000
68,150
Jan 28, 2026
13.9000
14.6000
13.6000
14.5000
14.5000
47,800
Jan 27, 2026
13.0000
14.9900
13.0000
14.2000
14.2000
108,830
Jan 26, 2026
13.4000
13.7000
12.7000
12.8000
12.8000
43,350
Jan 23, 2026
13.9000
14.5300
13.6000
14.0000
14.0000
28,330
Jan 22, 2026
13.8000
15.1000
13.1000
14.6000
14.6000
84,110
Jan 21, 2026
14.6000
15.6000
14.2000
15.0000
15.0000
293,880
Jan 20, 2026
15.2000
15.4000
14.2000
14.4000
14.4000
68,090
Jan 16, 2026
16.2000
16.4300
15.5000
15.8000
15.8000
47,180
Jan 15, 2026
16.6000
17.4000
15.5000
16.4000
16.4000
106,750
Jan 14, 2026
17.0000
17.6000
16.3000
16.5000
16.5000
59,260
Jan 13, 2026
17.5000
18.3000
16.1000
17.8000
17.8000
177,880
Jan 12, 2026
18.6000
18.7000
16.8000
17.5000
17.5000
62,370
Jan 9, 2026
19.5000
19.9000
18.5500
18.6000
18.6000
61,960
Jan 8, 2026
19.2000
21.0000
18.9000
19.6000
19.6000
59,740
Jan 7, 2026
20.2000
20.7000
19.1000
19.3000
19.3000
64,700
Jan 6, 2026
20.3000
21.5000
20.2000
20.5000
20.5000
29,490
Jan 5, 2026
21.9000
22.2000
19.6000
20.5000
20.5000
38,420
Jan 2, 2026
18.8000
20.8000
18.8000
20.4000
20.4000
46,800
Dec 31, 2025
20.3000
20.4500
18.3000
18.8000
18.8000
78,060
Dec 30, 2025
20.2000
20.8900
19.3000
20.6000
20.6000
55,130
Dec 29, 2025
21.6000
21.8000
20.0000
21.0000
21.0000
46,240
Dec 26, 2025
22.6500
22.9000
21.5000
22.5000
22.5000
33,980
Dec 24, 2025
21.0000
23.4500
21.0000
23.1000
23.1000
36,840
Dec 23, 2025
23.0000
23.2000
20.4000
21.8000
21.8000
116,280
Dec 22, 2025
24.5000
25.1000
22.9000
23.7000
23.7000
88,150
Dec 19, 2025
27.1000
27.4000
23.6000
23.9000
23.9000
695,800
Dec 18, 2025
25.9000
27.3000
23.8000
24.1000
24.1000
93,140
Dec 17, 2025
28.8000
30.3000
25.7000
26.6000
26.6000
49,240
Dec 16, 2025
30.2000
30.6800
26.8000
28.0000
28.0000
81,230
Dec 15, 2025
35.1000
35.4900
29.7000
30.8000
30.8000
113,580
Dec 12, 2025
37.7000
38.4000
34.5000
35.1000
35.1000
67,240
Dec 11, 2025
36.5000
38.9000
33.0000
38.7000
38.7000
134,450
Dec 10, 2025
38.5000
40.5000
36.2000
36.6000
36.6000
138,410
Dec 9, 2025
38.0000
39.6000
35.2000
39.0000
39.0000
163,440
Dec 8, 2025
40.5000
45.0000
37.1000
37.7000
37.7000
301,560
Dec 5, 2025
40.1000
40.2500
34.3000
38.1000
38.1000
229,360
Dec 4, 2025
33.0000
42.9000
33.0000
40.6000
40.6000
882,900
Dec 3, 2025
30.3000
33.0000
29.1000
32.5000
32.5000
113,580
Dec 2, 2025
31.8000
32.5000
29.5000
30.3000
30.3000
171,670
Dec 1, 2025
35.0000
35.8700
31.7000
32.7000
32.7000
240,650
Nov 28, 2025
37.0000
37.5000
30.4000
32.6000
32.6000
317,980
Nov 26, 2025
30.7000
40.4000
30.6000
39.0000
39.0000
585,860
Nov 25, 2025
29.9000
35.0000
27.2000
31.9000
31.9000
426,290
Nov 24, 2025
38.9000
38.9000
27.5000
30.6000
30.6000
565,730
Nov 21, 2025
40.3000
48.9000
32.5000
37.3000
37.3000
2,300,500
Nov 20, 2025
68.6000
93.4000
35.1000
38.2000
38.2000
8,857,200
Nov 19, 2025
41.5000
71.7000
39.0000
60.7000
60.7000
11,715,900
Nov 18, 2025
32.2000
38.8000
29.1000
34.1000
34.1000
1,429,310
Nov 17, 2025
23.9000
36.6000
22.5000
32.2000
32.2000
2,073,060
Nov 14, 2025
28.8000
29.6000
21.2000
21.5000
21.5000
365,440
Nov 13, 2025
32.6000
39.8000
27.4000
31.6000
31.6000
7,115,830
Nov 12, 2025
18.8000
24.4000
18.8000
23.9000
23.9000
383,510
Nov 11, 2025
19.0000
19.6800
18.8000
18.9000
18.9000
13,690
Nov 10, 2025
20.1000
20.8800
18.8000
19.4000
19.4000
28,250
Nov 7, 2025
20.6000
20.7000
19.7000
20.3000
20.3000
24,540
