MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OLOX — Olenox Industries Inc. Common Stock
NasdaqOlenox Industries Inc. Common Stock
$1.00
-0.25(-20.02%)
- O
- 0.91
- H
- 1.13
- L
- 0.91
- V
- 3.17M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.00
Period Return-99.62%
Period High$960.00
Period Low$0.69
Avg Daily Volume1.01M
Total Trading Days365
OLOX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.91 | $1.13 | $0.91 | $1.00 | $-0.25 | -20.02% | 3,166,230 | $1.02 | $0.91 $1.13 |
| Oct 6, 2026 | $1.45 | $1.86 | $1.25 | $1.25 | +$0.37 | +42.05% | 97,431,081 | $1.58 | $1.25 $1.86 |
| Oct 5, 2026 | $0.85 | $0.90 | $0.83 | $0.88 | +$0.04 | +4.58% | 53,730,925 | $1.36 | $0.83 $0.90 |
| Oct 2, 2026 | $0.83 | $0.87 | $0.83 | $0.84 | +$0.00 | +0.18% | 127,591 | $0.85 | $0.83 $0.87 |
| Oct 1, 2026 | $0.81 | $0.85 | $0.79 | $0.84 | +$0.03 | +4.23% | 126,174 | $0.82 | $0.79 $0.85 |
| Sep 30, 2026 | $0.81 | $0.82 | $0.77 | $0.81 | $-0.01 | -1.74% | 177,143 | $0.80 | $0.77 $0.82 |
| Sep 29, 2026 | $0.82 | $0.83 | $0.81 | $0.82 | $-0.01 | -1.77% | 148,823 | $0.82 | $0.81 $0.83 |
| Sep 28, 2026 | $0.84 | $0.86 | $0.82 | $0.84 | $-0.03 | -3.46% | 219,196 | $0.83 | $0.82 $0.86 |
| Sep 25, 2026 | $0.84 | $0.86 | $0.80 | $0.86 | +$0.04 | +4.28% | 216,597 | $0.83 | $0.80 $0.86 |
| Sep 24, 2026 | $0.82 | $0.84 | $0.81 | $0.83 | $-0.01 | -0.72% | 238,395 | $0.82 | $0.81 $0.84 |
| Sep 23, 2026 | $0.88 | $0.89 | $0.80 | $0.84 | $-0.08 | -9.20% | 521,696 | $0.85 | $0.80 $0.89 |
| Sep 22, 2026 | $0.90 | $0.95 | $0.88 | $0.92 | $-0.04 | -4.05% | 1,294,355 | $0.91 | $0.88 $0.95 |
| Sep 21, 2026 | $0.90 | $1.08 | $0.89 | $0.96 | $-0.07 | -6.91% | 4,986,642 | $1.04 | $0.89 $1.08 |
| Sep 18, 2026 | $0.81 | $1.29 | $0.77 | $1.03 | +$0.19 | +22.28% | 30,249,008 | $1.27 | $0.77 $1.29 |
| Sep 17, 2026 | $0.72 | $0.95 | $0.71 | $0.84 | +$0.12 | +16.74% | 1,936,767 | $0.82 | $0.71 $0.95 |
| Sep 16, 2026 | $0.76 | $0.76 | $0.69 | $0.72 | $-0.03 | -4.44% | 249,645 | $0.72 | $0.69 $0.76 |
| Sep 15, 2026 | $0.80 | $0.81 | $0.73 | $0.76 | $-0.05 | -6.37% | 200,028 | $0.77 | $0.73 $0.81 |
| Sep 14, 2026 | $0.87 | $0.88 | $0.78 | $0.81 | $-0.06 | -7.31% | 449,518 | $0.81 | $0.78 $0.88 |
| Sep 11, 2026 | $0.90 | $0.90 | $0.87 | $0.87 | $-0.01 | -0.58% | 226,814 | $0.88 | $0.87 $0.90 |
| Sep 10, 2026 | $0.86 | $0.97 | $0.86 | $0.88 | $-0.01 | -0.89% | 420,645 | $0.90 | $0.86 $0.97 |
| Sep 9, 2026 | $0.86 | $0.94 | $0.85 | $0.88 | +$0.01 | +1.49% | 438,753 | $0.89 | $0.85 $0.94 |
| Sep 8, 2026 | $0.86 | $0.91 | $0.84 | $0.87 | +$0.02 | +1.75% | 262,097 | $0.87 | $0.84 $0.91 |
| Sep 4, 2026 | $0.90 | $0.91 | $0.83 | $0.86 | $-0.01 | -1.19% | 465,026 | $0.86 | $0.83 $0.91 |
| Sep 3, 2026 | $1.02 | $1.05 | $0.84 | $0.87 | $-0.15 | -15.17% | 1,363,621 | $0.95 | $0.84 $1.05 |
| Sep 2, 2026 | $0.97 | $1.10 | $0.97 | $1.02 | $-0.08 | -7.27% | 1,355,596 | $1.04 | $0.97 $1.10 |
| Sep 1, 2026 | $1.02 | $1.46 | $1.00 | $1.10 | +$0.11 | +10.82% | 24,200,341 | $1.27 | $1.00 $1.46 |
| Aug 31, 2026 | $1.05 | $1.08 | $0.98 | $0.99 | $-0.10 | -8.94% | 848,141 | $1.03 | $0.98 $1.08 |
| Aug 28, 2026 | $1.24 | $1.25 | $1.09 | $1.09 | $-0.25 | -18.66% | 1,043,296 | $1.18 | $1.09 $1.25 |
| Aug 27, 2026 | $1.39 | $1.47 | $1.30 | $1.34 | $-0.14 | -9.46% | 1,037,115 | $1.39 | $1.30 $1.47 |
| Aug 26, 2026 | $1.55 | $2.45 | $1.42 | $1.48 | $-0.01 | -0.34% | 10,973,300 | $1.83 | $1.42 $2.45 |