Dark

OLBK
Old Line Bancshares, Inc.
stock NASDAQ

Inactive

Nov 22, 2019

28.83USD+0.418%(+0.12)469,332

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-11-22	28.7600	29.0400	28.6000	28.8300	+0.418%	469,332	0.000%
2019-11-21	28.8400	28.8800	28.5500	28.7100	-0.104%	71,598	+0.418%
2019-11-20	28.8100	29.0400	28.6500	28.7400	-0.450%	122,905	+0.313%
2019-11-19	28.9700	29.0200	28.7200	28.8700	-0.035%	159,503	-0.139%
2019-11-18	29.0900	29.2100	28.7800	28.8800	-1.366%	44,817	-0.173%
2019-11-15	29.6800	29.6800	29.2100	29.2800	-0.340%	60,500	-1.537%
2019-11-14	29.3300	29.4200	29.1400	29.3800	+0.342%	39,257	-1.872%
2019-11-13	29.0400	29.4500	29.0400	29.2800	-0.136%	74,720	-1.537%
2019-11-12	29.3000	29.4200	29.1800	29.3200	-0.034%	95,251	-1.671%
2019-11-11	29.2700	29.5000	29.2300	29.3300	-0.745%	16,251	-1.705%
2019-11-08	29.7000	29.7000	29.4200	29.5500	-0.438%	118,834	-2.437%
2019-11-07	30.0100	30.1300	29.5500	29.6800	-0.269%	58,286	-2.864%
2019-11-06	29.6600	29.8500	29.4900	29.7600	-0.201%	124,427	-3.125%
2019-11-05	29.5300	29.9800	29.5300	29.8200	+0.811%	58,264	-3.320%
2019-11-04	29.5100	29.7200	29.2900	29.5800	+0.956%	55,236	-2.535%
2019-11-01	29.3400	29.5000	29.2600	29.3000	+0.068%	50,303	-1.604%
2019-10-31	29.4500	29.4500	28.9500	29.2800	-0.779%	41,926	-1.537%
2019-10-30	29.6100	29.7200	29.0500	29.5100	-0.773%	41,439	-2.304%
2019-10-29	29.2700	29.7700	29.2700	29.7400	+1.467%	49,757	-3.060%
2019-10-28	28.9800	29.3200	28.8600	29.3100	+1.771%	24,205	-1.638%
2019-10-25	28.4100	28.8700	28.3100	28.8000	+1.266%	86,606	+0.104%
2019-10-24	30.5000	30.5000	27.6100	28.4400	-6.815%	84,758	+1.371%
2019-10-23	30.3800	30.5300	30.1800	30.5200	+0.428%	25,343	-5.537%
2019-10-22	30.0400	30.5600	29.7700	30.3900	+0.829%	73,005	-5.133%
2019-10-21	29.5100	30.2900	29.5100	30.1400	+1.277%	43,492	-4.346%
2019-10-18	29.3900	29.8100	29.3900	29.7600	+0.507%	57,476	-3.125%
2019-10-17	29.7500	29.7500	29.4200	29.6100	+0.475%	81,950	-2.634%
2019-10-16	29.1500	29.7700	29.1500	29.4700	+0.718%	175,282	-2.172%
2019-10-15	29.0800	29.3500	28.8400	29.2600	+0.862%	60,683	-1.470%
2019-10-14	28.9700	29.0300	28.8100	29.0100	-0.103%	28,671	-0.620%
2019-10-11	29.0900	29.5400	28.8800	29.0400	+1.149%	108,789	-0.723%
2019-10-10	28.6600	29.0800	28.6500	28.7100	+0.279%	29,570	+0.418%
2019-10-09	28.6600	28.7900	28.4700	28.6300	+0.386%	29,325	+0.699%
2019-10-08	28.4900	28.7300	28.2000	28.5200	-0.488%	60,076	+1.087%
2019-10-07	28.5500	28.9500	28.4300	28.6600	+0.385%	49,361	+0.593%
2019-10-04	28.2200	28.5800	28.0100	28.5500	+1.241%	44,184	+0.981%
2019-10-03	28.3900	28.4100	27.9500	28.2000	-0.809%	17,224	+2.234%
2019-10-02	28.4600	28.5600	28.1600	28.4300	-0.664%	32,296	+1.407%
2019-10-01	29.1900	29.4900	28.4300	28.6200	-1.344%	46,271	+0.734%
2019-09-30	29.0500	29.2200	28.8900	29.0100	-0.378%	33,679	-0.620%
2019-09-27	29.2300	29.4500	29.0400	29.1200	+0.483%	53,004	-0.996%
2019-09-26	29.5500	29.5500	28.9700	28.9800	-1.995%	18,098	-0.518%
2019-09-25	29.0000	29.6300	29.0000	29.5700	+1.337%	117,818	-2.503%
2019-09-24	29.6400	29.6400	29.0400	29.1800	-1.485%	129,672	-1.199%
2019-09-23	29.3800	29.6600	29.1900	29.6200	+0.577%	205,492	-2.667%
2019-09-20	29.2000	29.5700	29.1300	29.4500	+0.856%	210,904	-2.105%
2019-09-19	29.3700	29.7500	29.1200	29.2000	-0.443%	81,479	-1.267%
2019-09-18	29.1400	29.4800	28.9450	29.3300	+0.687%	104,103	-1.705%
2019-09-17	29.0300	29.1500	28.5700	29.1300	0.000%	44,265	-1.030%
2019-09-16	29.2500	29.3000	28.9000	29.1300	-0.750%	397,008	-1.030%
2019-09-13	29.2300	29.5600	29.0400	29.3500	+1.242%	111,275	-1.772%
2019-09-12	28.5700	29.0900	28.2100	28.9900	+1.010%	90,050	-0.552%
2019-09-11	28.0600	28.7700	27.6576	28.7000	+2.354%	82,679	+0.453%
2019-09-10	27.6700	28.2200	27.6700	28.0400	+1.557%	47,684	+2.817%
2019-09-09	26.7700	27.7900	26.7700	27.6100	+3.447%	39,111	+4.419%
2019-09-06	26.6200	26.7600	26.5400	26.6900	+0.301%	33,629	+8.018%
2019-09-05	26.4000	27.1200	26.4000	26.6100	+1.526%	90,150	+8.343%
2019-09-04	26.1000	26.2800	25.9900	26.2100	+0.885%	37,045	+9.996%
2019-09-03	26.2700	26.2700	25.6400	25.9800	-1.665%	38,687	+10.970%
2019-08-30	26.5700	26.6500	26.2400	26.4200	-0.302%	31,171	+9.122%
2019-08-29	26.4400	26.8500	26.4400	26.5000	+0.684%	296,588	+8.792%
2019-08-28	25.9700	26.5800	25.9700	26.3200	+1.192%	49,014	+9.536%
2019-08-27	26.4600	26.4800	25.9100	26.0100	-1.701%	40,478	+10.842%
2019-08-26	26.3700	26.5800	26.1900	26.4600	+0.915%	44,813	+8.957%
2019-08-23	26.6800	26.9200	26.0800	26.2200	-1.945%	57,924	+9.954%
2019-08-22	26.5000	26.9700	26.5000	26.7400	+0.944%	86,279	+7.816%
2019-08-21	26.5300	26.5627	26.3900	26.4900	-0.038%	71,619	+8.834%
2019-08-20	26.5900	26.5900	26.3714	26.5000	-0.563%	30,494	+8.792%
2019-08-19	26.5300	26.8800	26.5100	26.6500	+0.947%	158,463	+8.180%
2019-08-16	26.1400	26.5100	26.1000	26.4000	+1.538%	212,074	+9.205%
2019-08-15	26.3200	26.7600	25.9900	26.0000	-1.065%	62,465	+10.885%
2019-08-14	26.7700	26.7700	26.1500	26.2800	-2.341%	85,132	+9.703%
2019-08-13	26.9600	27.4300	26.7800	26.9100	-0.037%	53,855	+7.135%
2019-08-12	26.8500	27.0500	26.5100	26.9200	+0.037%	26,490	+7.095%
2019-08-09	27.2300	27.3800	26.8100	26.9100	-1.139%	53,528	+7.135%
2019-08-08	26.5000	27.4100	26.5000	27.2200	+1.681%	53,951	+5.915%
2019-08-07	26.5900	27.0100	26.4300	26.7700	-0.631%	39,492	+7.695%
2019-08-06	26.9400	27.1400	26.3000	26.9400	+0.111%	33,273	+7.016%
2019-08-05	26.9900	26.9900	26.5690	26.9100	-1.139%	58,529	+7.135%
2019-08-02	27.2900	27.4900	26.8300	27.2200	-1.126%	49,961	+5.915%
2019-08-01	28.1700	28.4180	27.4400	27.5300	-2.514%	127,610	+4.722%
2019-07-31	28.5400	28.8200	28.2400	28.2400	-1.016%	156,556	+2.089%
2019-07-30	28.1600	28.5500	28.0100	28.5300	+0.884%	131,930	+1.052%
2019-07-29	28.4300	28.4800	28.2000	28.2800	-0.563%	81,310	+1.945%
2019-07-26	28.3300	28.6300	28.2000	28.4400	+1.174%	142,551	+1.371%
2019-07-25	28.0000	28.6800	28.0000	28.1100	+2.218%	543,070	+2.561%
2019-07-24	26.7600	27.7500	26.7600	27.5000	+5.404%	1,288,740	+4.836%
2019-07-23	25.9500	26.2800	25.8233	26.0900	+0.656%	19,749	+10.502%
2019-07-22	26.1700	26.2325	25.6476	25.9200	-0.917%	10,792	+11.227%
2019-07-19	25.9600	26.2300	25.8300	26.1600	+0.345%	26,611	+10.206%
2019-07-18	26.5150	26.5455	25.9300	26.0700	-0.837%	30,503	+10.587%
2019-07-17	26.0900	26.3200	25.7335	26.2900	+0.535%	23,518	+9.661%
2019-07-16	26.1000	26.5300	26.1000	26.1500	-0.153%	10,549	+10.249%
2019-07-15	26.4000	26.6900	25.8200	26.1900	-0.833%	22,086	+10.080%
2019-07-12	26.4000	26.5200	26.3500	26.4100	+0.190%	45,354	+9.163%
2019-07-11	26.3300	26.4000	26.0100	26.3600	+0.803%	22,285	+9.370%
2019-07-10	26.3000	26.8146	25.9700	26.1500	-1.097%	20,948	+10.249%
2019-07-09	26.2400	26.5500	25.9400	26.4400	+0.152%	18,687	+9.039%
2019-07-08	26.3700	26.4800	26.2200	26.4000	-0.864%	25,628	+9.205%
2019-07-05	26.3900	26.6650	26.2100	26.6300	+0.948%	19,781	+8.261%
2019-07-03	26.0500	26.4500	26.0500	26.3800	+1.345%	15,277	+9.287%
2019-07-02	26.3900	26.3900	25.7510	26.0300	-1.327%	48,116	+10.757%
2019-07-01	26.6700	26.7900	26.1948	26.3800	-0.864%	46,591	+9.287%
2019-06-28	26.1400	26.6900	26.1400	26.6100	+1.954%	99,711	+8.343%
2019-06-27	25.7900	26.2500	25.6500	26.1000	+1.202%	77,515	+10.460%
2019-06-26	26.0200	26.1850	25.5350	25.7900	-0.884%	40,133	+11.788%
2019-06-25	25.4000	26.0950	25.3200	26.0200	+2.643%	76,567	+10.799%
2019-06-24	25.3700	25.5400	25.1500	25.3500	-0.354%	47,259	+13.728%
2019-06-21	25.1500	25.6000	25.1500	25.4400	+0.792%	83,787	+13.325%
2019-06-20	25.4400	25.4400	25.0200	25.2400	-0.825%	36,075	+14.223%
2019-06-19	25.6200	25.6700	25.2400	25.4500	-0.702%	65,222	+13.281%
2019-06-18	25.3300	25.6800	25.1800	25.6300	+0.985%	25,817	+12.485%
2019-06-17	25.3800	25.4850	25.2600	25.3800	-0.039%	17,165	+13.593%
2019-06-14	25.3500	25.5400	24.9500	25.3900	+0.754%	28,347	+13.549%
2019-06-13	25.1500	25.3800	25.1500	25.2000	+0.119%	15,994	+14.405%
2019-06-12	25.0200	25.2800	24.9900	25.1700	+0.159%	16,664	+14.541%
2019-06-11	25.3400	25.3400	25.0300	25.1300	-0.159%	21,276	+14.723%
2019-06-10	25.0800	25.3900	25.0600	25.1700	+0.399%	19,047	+14.541%
2019-06-07	24.8000	25.1600	24.7000	25.0700	+1.170%	27,995	+14.998%
2019-06-06	24.6000	24.8300	24.5200	24.7800	+0.527%	27,956	+16.344%
2019-06-05	24.8500	24.9400	24.5700	24.6500	-1.400%	27,867	+16.957%
2019-06-04	24.9500	25.0600	24.1200	25.0000	+1.092%	32,487	+15.320%
2019-06-03	24.5600	24.9900	24.3000	24.7300	+0.406%	31,410	+16.579%
2019-05-31	24.7900	25.1850	24.5900	24.6300	-1.519%	34,812	+17.052%
2019-05-30	25.0600	25.4900	24.5800	25.0100	0.000%	47,068	+15.274%
2019-05-29	25.1000	25.2200	24.8000	25.0100	-0.872%	26,059	+15.274%
2019-05-28	25.2300	25.3700	25.0000	25.2300	-0.473%	35,109	+14.269%
2019-05-24	25.0800	25.3800	24.8800	25.3500	+1.644%	28,274	+13.728%
2019-05-23	25.0800	25.0800	24.6000	24.9400	-1.462%	173,632	+15.597%
2019-05-22	25.6500	25.6500	25.0250	25.3100	-1.709%	13,006	+13.908%
2019-05-21	25.3900	25.9600	25.3800	25.7500	+1.258%	13,006	+11.961%
2019-05-20	25.1200	25.6300	25.1200	25.4300	+0.355%	19,164	+13.370%
2019-05-17	25.3500	25.7700	25.2800	25.3400	-0.822%	23,838	+13.773%
2019-05-16	25.5500	25.7500	25.3000	25.5500	+0.789%	46,783	+12.838%
2019-05-15	25.6800	25.7195	25.1600	25.3500	-2.350%	24,692	+13.728%
2019-05-14	25.6400	26.5200	25.6400	25.9600	+1.525%	41,002	+11.055%
2019-05-13	25.6300	25.6600	25.2200	25.5700	-1.350%	47,983	+12.749%
2019-05-10	25.4800	25.9700	25.4300	25.9200	+1.171%	55,124	+11.227%
2019-05-09	25.3400	25.7300	25.2000	25.6200	+0.353%	31,107	+12.529%
2019-05-08	25.4300	25.8400	25.3600	25.5300	-0.039%	38,042	+12.926%
2019-05-07	25.5000	25.8000	25.2800	25.5400	-0.623%	29,835	+12.882%
2019-05-06	25.5000	25.9500	25.4900	25.7000	-0.734%	19,453	+12.179%
2019-05-03	25.3400	26.0550	25.0700	25.8900	+2.657%	33,679	+11.356%
2019-05-02	25.3200	25.6324	25.0800	25.2200	-0.826%	25,164	+14.314%
2019-05-01	25.1300	25.6450	25.0800	25.4300	+1.720%	44,462	+13.370%
2019-04-30	25.4400	25.7350	24.9300	25.0000	-2.114%	98,936	+15.320%
2019-04-29	25.4400	25.8800	25.4400	25.5400	+0.039%	40,310	+12.882%
2019-04-26	25.5800	25.7400	25.2100	25.5300	-0.468%	38,079	+12.926%
2019-04-25	26.1700	26.1700	24.4600	25.6500	-1.837%	249,504	+12.398%
2019-04-24	26.2000	26.6900	25.8300	26.1300	+0.038%	71,457	+10.333%
2019-04-23	25.6600	26.2300	25.5800	26.1200	+2.431%	43,358	+10.375%
2019-04-22	25.9000	26.0800	25.2900	25.5000	-2.597%	27,875	+13.059%
2019-04-18	26.1500	26.4500	26.0400	26.1800	-0.343%	43,782	+10.122%
2019-04-17	26.2900	26.4700	25.9900	26.2700	+0.038%	16,326	+9.745%
2019-04-16	26.1600	26.6400	26.0000	26.2600	+0.806%	24,874	+9.787%
2019-04-15	26.5200	26.5200	25.9850	26.0500	-0.837%	21,989	+10.672%
2019-04-12	26.4000	26.5200	26.0600	26.2700	+0.152%	28,818	+9.745%
2019-04-11	26.2200	26.3000	25.9500	26.2300	+0.383%	16,196	+9.912%
2019-04-10	25.3500	26.1300	25.2900	26.1300	+3.077%	99,496	+10.333%
2019-04-09	25.7200	26.0300	25.2800	25.3500	-1.820%	32,327	+13.728%
2019-04-08	26.0400	26.1800	25.8000	25.8200	-0.997%	47,434	+11.658%
2019-04-05	25.9100	26.2300	25.3400	26.0800	+0.695%	44,937	+10.544%
2019-04-04	25.5000	26.0000	25.3600	25.9000	+1.608%	39,072	+11.313%
2019-04-03	25.6500	25.8000	25.1400	25.4900	+0.079%	26,270	+13.103%
2019-04-02	25.6600	25.7500	25.3300	25.4700	-1.087%	21,775	+13.192%
2019-04-01	25.1100	25.8700	25.1100	25.7500	+3.289%	22,348	+11.961%
2019-03-29	25.7200	25.8000	24.7100	24.9300	-2.503%	122,395	+15.644%
2019-03-28	25.7200	25.9550	25.4300	25.5700	-0.622%	73,015	+12.749%
2019-03-27	25.8000	25.8400	25.2500	25.7300	-0.349%	20,651	+12.048%
2019-03-26	25.3700	25.8200	25.1550	25.8200	+2.217%	32,645	+11.658%
2019-03-25	25.2300	25.5700	25.0000	25.2600	+0.079%	51,923	+14.133%
2019-03-22	26.0000	26.0000	24.5800	25.2400	-3.443%	82,068	+14.223%
2019-03-21	26.4700	26.9700	26.0510	26.1400	-1.766%	28,342	+10.291%
2019-03-20	26.8500	27.5000	26.4200	26.6100	-0.894%	33,136	+8.343%
2019-03-19	27.8600	27.8600	26.8200	26.8500	-3.417%	24,212	+7.374%
2019-03-18	27.4700	28.1100	27.4700	27.8000	+1.201%	100,025	+3.705%
2019-03-15	26.8800	27.6300	26.7500	27.4700	+2.195%	90,971	+4.951%
2019-03-14	27.3100	27.3100	26.5300	26.8800	-1.647%	36,351	+7.254%
2019-03-13	27.3600	27.4700	27.2200	27.3300	+0.515%	23,372	+5.488%
2019-03-12	27.2300	27.5000	26.9100	27.1900	-0.110%	23,870	+6.032%
2019-03-11	26.6100	27.5150	26.6100	27.2200	+2.562%	32,492	+5.915%
2019-03-08	26.8100	27.1000	26.5100	26.5400	-1.594%	40,127	+8.628%
2019-03-07	27.3800	27.4100	26.6500	26.9700	-1.713%	27,485	+6.897%
2019-03-06	28.3700	28.6700	27.3650	27.4400	-3.244%	30,207	+5.066%
2019-03-05	28.5100	28.7200	28.3000	28.3600	-0.978%	13,332	+1.657%
2019-03-04	28.6600	28.8800	28.3720	28.6400	-0.035%	27,393	+0.663%
2019-03-01	28.6200	28.7700	28.4000	28.6500	+0.035%	24,466	+0.628%
2019-02-28	28.7300	29.0400	28.5800	28.6400	-0.348%	25,218	+0.663%
2019-02-27	28.5800	28.8900	28.4500	28.7400	+0.525%	16,957	+0.313%
2019-02-26	28.8000	28.8000	28.5010	28.5900	-0.418%	29,909	+0.839%
2019-02-25	29.0400	29.1559	28.5500	28.7100	-0.589%	43,885	+0.418%
2019-02-22	28.3300	28.8800	28.3300	28.8800	+3.032%	39,313	-0.173%
2019-02-21	27.5200	28.1100	27.5000	28.0300	+1.890%	25,456	+2.854%
2019-02-20	27.3700	27.5200	27.2900	27.5100	+0.769%	58,351	+4.798%
2019-02-19	27.2200	27.4000	27.1100	27.3000	-0.073%	66,459	+5.604%
2019-02-15	26.7900	27.4000	26.7300	27.3200	+2.016%	79,350	+5.527%
2019-02-14	26.7400	26.9600	26.6600	26.7800	-0.446%	26,290	+7.655%
2019-02-13	26.8600	27.0000	26.7100	26.9000	+0.186%	47,661	+7.175%
2019-02-12	26.8000	27.0300	26.6900	26.8500	+0.261%	72,806	+7.374%
2019-02-11	26.8000	26.9000	26.6000	26.7800	+0.300%	19,818	+7.655%
2019-02-08	26.9100	26.9500	26.5400	26.7000	-1.001%	20,700	+7.978%
2019-02-07	27.0100	27.1950	26.7100	26.9700	+0.111%	60,478	+6.897%
2019-02-06	26.8700	27.0000	26.6700	26.9400	+0.298%	17,685	+7.016%
2019-02-05	27.0700	27.2739	26.7700	26.8600	-1.214%	17,235	+7.334%
2019-02-04	27.3000	27.3000	27.0500	27.1900	-0.439%	15,719	+6.032%
2019-02-01	27.0000	27.4600	26.8000	27.3100	+1.111%	58,076	+5.566%
2019-01-31	27.2800	27.2800	26.5200	27.0100	-0.037%	63,941	+6.738%
2019-01-30	27.0300	27.4700	26.9000	27.0200	-1.134%	41,556	+6.699%
2019-01-29	27.5200	28.3573	26.9400	27.3300	-0.799%	28,780	+5.488%
2019-01-28	27.4800	28.6200	27.3100	27.5500	-0.470%	37,979	+4.646%
2019-01-25	27.8100	28.9100	27.0600	27.6800	-0.503%	54,133	+4.155%
2019-01-24	29.0000	29.0000	26.7700	27.8200	-4.036%	97,799	+3.630%
2019-01-23	28.7100	29.3500	28.6200	28.9900	-1.495%	53,129	-0.552%
2019-01-22	28.9100	29.5300	28.6700	29.4300	+0.961%	33,510	-2.039%
2019-01-18	28.2900	29.2200	28.0000	29.1500	+3.004%	73,201	-1.098%
2019-01-17	28.2600	28.5000	28.0600	28.3000	-0.176%	42,357	+1.873%
2019-01-16	28.2300	28.6800	28.0900	28.3500	+0.998%	84,760	+1.693%
2019-01-15	27.4600	28.2400	27.2100	28.0700	+1.814%	139,790	+2.708%
2019-01-14	28.0000	28.4100	27.3300	27.5700	-2.095%	102,875	+4.570%
2019-01-11	28.0100	28.2400	27.9700	28.1600	0.000%	24,115	+2.379%
2019-01-10	28.0700	28.2700	27.6800	28.1600	-0.495%	25,731	+2.379%
2019-01-09	28.3600	28.5000	27.9500	28.3000	-0.247%	41,588	+1.873%
2019-01-08	28.3900	28.4000	27.6700	28.3700	+0.746%	18,826	+1.621%
2019-01-07	28.0400	28.3300	27.5900	28.1600	+0.464%	39,234	+2.379%
2019-01-04	27.2700	28.2100	27.0600	28.0300	+3.355%	38,208	+2.854%
2019-01-03	26.9900	27.7376	26.8500	27.1200	+0.333%	33,889	+6.305%
2019-01-02	26.2000	27.0500	25.4300	27.0300	+2.698%	52,433	+6.659%
2018-12-31	26.0100	26.8800	25.0100	26.3200	+1.739%	117,266	+9.536%
2018-12-28	25.0500	26.1900	24.6400	25.8700	+3.646%	181,919	+11.442%
2018-12-27	25.2500	25.8760	24.5100	24.9600	-2.118%	142,841	+15.505%
2018-12-26	25.6100	25.8797	25.1500	25.5000	+0.275%	76,166	+13.059%
2018-12-24	25.8000	26.3700	25.4300	25.4300	-1.928%	19,663	+13.370%
2018-12-21	24.7100	26.7500	24.5100	25.9300	+4.220%	97,720	+11.184%
2018-12-20	25.8700	26.1000	24.8700	24.8800	-3.901%	42,872	+15.876%
2018-12-19	26.6000	27.0500	25.7800	25.8900	-2.706%	35,290	+11.356%
2018-12-18	27.1000	27.1000	26.5700	26.6100	-0.857%	42,886	+8.343%
2018-12-17	27.7100	27.8700	26.6700	26.8400	-3.105%	75,822	+7.414%
2018-12-14	27.6500	27.9782	27.0300	27.7000	-0.574%	8,961	+4.079%
2018-12-13	28.4700	28.6055	27.3950	27.8600	-2.211%	28,562	+3.482%
2018-12-12	27.9200	28.8100	27.8300	28.4900	+2.889%	19,731	+1.193%
2018-12-11	28.6900	28.6900	27.5100	27.6900	-2.500%	18,710	+4.117%
2018-12-10	28.6600	29.0900	28.2300	28.4000	-2.069%	16,220	+1.514%
2018-12-07	28.4900	29.0100	27.8200	29.0000	+1.826%	40,088	-0.586%
2018-12-06	28.2800	29.4900	28.0600	28.4800	-0.385%	28,767	+1.229%
2018-12-04	29.8700	30.2520	27.9700	28.5900	-5.048%	37,196	+0.839%
2018-12-03	30.6100	30.9200	29.9400	30.1100	-0.758%	26,329	-4.251%
2018-11-30	30.4300	30.6200	30.0700	30.3400	-0.817%	28,001	-4.977%
2018-11-29	30.9700	30.9700	30.2000	30.5900	-1.195%	14,554	-5.754%
2018-11-28	29.8100	31.2200	29.7011	30.9600	+3.893%	16,335	-6.880%
2018-11-27	29.6600	29.8300	29.2600	29.8000	-0.534%	30,674	-3.255%
2018-11-26	30.0000	30.1200	29.3000	29.9600	+0.033%	26,976	-3.772%
2018-11-23	29.4200	29.9900	29.4200	29.9500	+1.422%	12,423	-3.740%
2018-11-21	29.3700	29.7700	29.0084	29.5300	+0.613%	15,253	-2.370%
2018-11-20	29.0500	29.5800	28.6500	29.3500	+0.171%	27,719	-1.772%
2018-11-19	29.6500	29.6800	28.7600	29.3000	-1.214%	28,243	-1.604%
2018-11-16	29.8800	30.1200	29.4800	29.6600	-1.298%	27,001	-2.798%
2018-11-15	29.4000	30.2700	29.0858	30.0500	+1.761%	34,490	-4.060%
2018-11-14	31.0600	31.0800	29.4400	29.5300	-3.999%	16,098	-2.370%
2018-11-13	29.8400	31.0900	29.0900	30.7600	+3.465%	48,778	-6.274%
2018-11-12	30.0400	30.2600	29.5200	29.7300	-1.589%	19,404	-3.027%
2018-11-09	29.8400	30.8487	29.8400	30.2100	+0.566%	40,704	-4.568%
2018-11-08	29.8100	30.2900	29.1803	30.0400	+0.435%	16,846	-4.028%
2018-11-07	29.8800	29.9800	29.6300	29.9100	+0.605%	14,912	-3.611%
2018-11-06	29.2359	29.7500	29.2359	29.7300	+0.371%	13,083	-3.027%
2018-11-05	29.6400	30.1500	29.1300	29.6200	-0.169%	35,265	-2.667%
2018-11-02	29.7200	30.5900	29.4700	29.6700	+0.236%	12,523	-2.831%
2018-11-01	30.0500	30.3999	29.5300	29.6000	-1.136%	29,927	-2.601%
2018-10-31	30.2200	31.2500	29.7100	29.9400	+0.234%	44,488	-3.707%
2018-10-30	29.2300	29.8800	29.1000	29.8700	+2.505%	26,831	-3.482%
2018-10-29	28.6800	29.4900	28.6800	29.1400	+1.675%	21,301	-1.064%
2018-10-26	28.3500	28.9000	28.2700	28.6600	+0.105%	24,917	+0.593%
2018-10-25	27.7500	28.9600	27.4900	28.6300	+5.064%	47,906	+0.699%
2018-10-24	28.7300	28.9700	27.1800	27.2500	-5.448%	40,944	+5.798%
2018-10-23	28.7500	29.4149	28.5100	28.8200	-0.689%	43,972	+0.035%
2018-10-22	30.1800	30.4700	28.9600	29.0200	-3.875%	40,297	-0.655%
2018-10-19	29.0500	30.3500	29.0496	30.1900	+3.532%	132,505	-4.505%
2018-10-18	29.2600	30.8200	28.6900	29.1600	-1.719%	57,662	-1.132%
2018-10-17	29.8400	29.9800	29.3800	29.6700	-0.302%	21,406	-2.831%
2018-10-16	29.7200	29.8600	29.2500	29.7600	+0.337%	34,918	-3.125%
2018-10-15	29.2500	29.7300	28.4701	29.6600	+1.263%	36,194	-2.798%
2018-10-12	30.2400	31.4700	28.6850	29.2900	-2.171%	55,900	-1.571%
2018-10-11	30.9000	31.1100	29.8900	29.9400	-3.107%	39,697	-3.707%
2018-10-10	31.2100	31.5000	30.8100	30.9000	-1.025%	36,140	-6.699%
2018-10-09	31.2600	31.6700	31.1700	31.2200	-0.319%	20,472	-7.655%
2018-10-08	30.8300	31.4700	30.8300	31.3200	+1.359%	31,869	-7.950%
2018-10-05	31.2400	31.2600	30.7500	30.9000	-1.025%	33,417	-6.699%
2018-10-04	31.4000	31.7500	31.2200	31.2200	-0.794%	32,967	-7.655%
2018-10-03	30.9400	31.5200	30.8100	31.4700	+1.977%	31,081	-8.389%
2018-10-02	31.3500	31.4338	30.7200	30.8600	-1.185%	26,351	-6.578%
2018-10-01	31.7600	32.7500	31.1000	31.2300	-1.296%	40,973	-7.685%
2018-09-28	31.7800	32.6800	31.5800	31.6400	-0.441%	123,333	-8.881%
2018-09-27	32.0600	32.0800	31.4200	31.7800	+0.063%	66,295	-9.283%
2018-09-26	32.1800	32.4500	31.7600	31.7600	-1.028%	62,861	-9.225%
2018-09-25	32.4900	32.4900	32.0500	32.0900	-1.170%	59,532	-10.159%
2018-09-24	33.0400	33.2200	32.3900	32.4700	-2.140%	70,504	-11.210%
2018-09-21	33.8400	33.9500	33.0000	33.1800	-2.008%	236,315	-13.110%
2018-09-20	33.8900	34.2900	33.8000	33.8600	+0.118%	56,893	-14.855%
2018-09-19	33.7100	34.0500	33.7100	33.8200	+0.089%	31,106	-14.755%
2018-09-18	33.9400	33.9800	33.7400	33.7900	-0.530%	42,361	-14.679%
2018-09-17	33.9600	34.2900	33.8600	33.9700	0.000%	46,469	-15.131%
2018-09-14	34.0400	34.4000	33.9400	33.9700	-0.235%	53,175	-15.131%
2018-09-13	34.2500	34.2500	33.9000	34.0500	-0.700%	104,507	-15.330%
2018-09-12	34.5300	34.5300	34.1500	34.2900	-0.724%	44,990	-15.923%
2018-09-11	34.6400	34.8700	34.4500	34.5400	-0.317%	46,521	-16.532%
2018-09-10	34.2000	34.6900	34.1000	34.6500	+1.405%	41,678	-16.797%
2018-09-07	34.0700	34.2000	34.0150	34.1700	+0.323%	195,746	-15.628%
2018-09-06	34.0200	34.1200	33.9000	34.0600	-0.176%	58,935	-15.355%
2018-09-05	34.1900	34.2700	34.0600	34.1200	+0.117%	19,760	-15.504%
2018-09-04	34.1300	34.4200	33.9750	34.0800	-0.351%	23,924	-15.405%
2018-08-31	34.0500	34.2800	33.9900	34.2000	+0.352%	16,300	-15.702%
2018-08-30	34.1000	34.2500	33.9300	34.0800	-0.029%	37,916	-15.405%
2018-08-29	34.0000	34.2200	33.9900	34.0900	+0.235%	23,115	-15.430%
2018-08-28	34.1100	34.1500	33.9300	34.0100	+0.029%	19,751	-15.231%
2018-08-27	34.2600	34.5100	33.9200	34.0000	-0.527%	22,965	-15.206%
2018-08-24	34.1700	34.5000	34.0500	34.1800	0.000%	22,713	-15.652%
2018-08-23	34.2500	34.4000	34.0600	34.1800	-0.175%	17,622	-15.652%
2018-08-22	34.3600	34.5400	34.1800	34.2400	-0.378%	21,479	-15.800%
2018-08-21	34.4200	34.6000	34.3700	34.3700	+0.029%	29,729	-16.119%
2018-08-20	34.2500	34.4000	33.9800	34.3600	+0.497%	35,302	-16.094%
2018-08-17	34.0700	34.3100	33.9300	34.1900	+0.176%	28,847	-15.677%
2018-08-16	34.1400	34.4800	34.0000	34.1300	+0.294%	32,029	-15.529%
2018-08-15	34.3300	34.4900	33.9400	34.0300	-1.276%	53,246	-15.281%
2018-08-14	34.5000	34.8300	34.2800	34.4700	-0.116%	43,925	-16.362%
2018-08-13	34.8700	34.9100	34.3900	34.5100	-1.146%	62,747	-16.459%
2018-08-10	34.5900	35.0750	34.5100	34.9100	+0.692%	131,604	-17.416%
2018-08-09	34.5100	34.7900	34.4700	34.6700	+0.493%	51,549	-16.845%
2018-08-08	34.0800	34.6400	33.8400	34.5000	+1.322%	38,837	-16.435%
2018-08-07	33.6100	34.1900	33.5000	34.0500	+1.279%	87,078	-15.330%
2018-08-06	33.6400	34.0000	33.4800	33.6200	-0.030%	25,858	-14.247%
2018-08-03	34.3400	34.6200	33.6200	33.6300	-2.039%	28,254	-14.273%
2018-08-02	34.4500	34.8050	34.2300	34.3300	-0.406%	143,565	-16.021%
2018-08-01	34.3400	34.6800	34.2100	34.4700	+0.554%	71,400	-16.362%
2018-07-31	34.4000	34.5500	34.1300	34.2800	-0.291%	98,328	-15.898%
2018-07-30	34.3300	34.7200	34.0900	34.3800	+0.116%	81,867	-16.143%
2018-07-27	34.5400	34.6850	34.0000	34.3400	-0.550%	59,488	-16.045%
2018-07-26	33.7700	34.7000	33.7600	34.5300	-1.202%	117,951	-16.507%
2018-07-25	35.1900	35.1900	33.9600	34.9500	-0.992%	110,656	-17.511%
2018-07-24	35.4800	35.4800	35.0400	35.3000	-0.282%	46,837	-18.329%
2018-07-23	35.1700	35.5000	34.8400	35.4000	+0.540%	29,842	-18.559%
2018-07-20	35.2500	35.3800	35.0901	35.2100	+0.114%	52,999	-18.120%
2018-07-19	34.9600	35.3400	34.9200	35.1700	+0.400%	46,006	-18.027%
2018-07-18	35.0000	35.2200	35.0000	35.0300	+0.114%	39,998	-17.699%
2018-07-17	35.0400	35.3000	34.9800	34.9900	-0.114%	36,484	-17.605%
2018-07-16	34.7000	35.1700	34.7000	35.0300	+0.980%	54,724	-17.699%
2018-07-13	34.8000	35.1400	34.6600	34.6900	-0.488%	60,040	-16.892%
2018-07-12	35.1600	35.1600	34.7600	34.8600	-0.655%	76,122	-17.298%
2018-07-11	35.0000	35.5360	34.0300	35.0900	-0.028%	38,383	-17.840%
2018-07-10	35.6200	35.6400	35.0300	35.1000	-1.127%	59,986	-17.863%
2018-07-09	35.3000	35.7200	35.3000	35.5000	+0.738%	106,695	-18.789%
2018-07-06	35.3200	35.4700	35.2000	35.2400	-0.198%	44,941	-18.190%
2018-07-05	35.1000	35.3400	34.9400	35.3100	+0.943%	71,063	-18.352%
2018-07-03	35.2500	35.3400	34.9700	34.9800	-0.455%	37,460	-17.581%
2018-07-02	34.7300	35.1500	34.7300	35.1400	+0.659%	71,093	-17.957%
2018-06-29	34.7300	35.1000	34.6800	34.9100	+0.925%	112,987	-17.416%
2018-06-28	34.0100	34.7600	34.0100	34.5900	+1.735%	252,428	-16.652%
2018-06-27	34.9000	35.1000	33.9800	34.0000	-2.857%	95,816	-15.206%
2018-06-26	35.0800	35.2100	34.8600	35.0000	0.000%	101,094	-17.629%
2018-06-25	34.4400	35.0300	34.4400	35.0000	+1.302%	107,867	-17.629%
2018-06-22	34.6500	34.8000	34.0800	34.5500	-0.116%	600,911	-16.556%
2018-06-21	34.5900	34.7600	34.4700	34.5900	-0.087%	72,973	-16.652%
2018-06-20	34.8000	35.0000	34.5700	34.6200	-0.259%	79,119	-16.724%
2018-06-19	34.2900	34.7900	34.2900	34.7100	+0.755%	54,443	-16.940%
2018-06-18	34.2300	34.8000	34.1700	34.4500	+0.350%	68,956	-16.313%
2018-06-15	34.1400	34.4500	33.9600	34.3300	+0.439%	111,065	-16.021%
2018-06-14	34.2200	34.3400	33.9400	34.1800	-0.175%	75,593	-15.652%
2018-06-13	34.6400	34.7400	34.2400	34.2400	-1.012%	73,485	-15.800%
2018-06-12	34.6300	34.7200	34.4100	34.5900	-0.144%	103,482	-16.652%
2018-06-11	34.6500	34.7900	34.4500	34.6400	-0.029%	65,932	-16.773%
2018-06-08	34.4200	34.8400	34.4200	34.6500	+0.464%	69,441	-16.797%
2018-06-07	34.6500	34.9000	34.4300	34.4900	-0.376%	94,741	-16.411%

.dark-mode .hlnC8D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hlnC8D{ color: #333333; background-color: white; border: 2px solid #333333; }OLBKOld Line Bancshares, Inc.stock NASDAQ

OLBK
Old Line Bancshares, Inc.
stock NASDAQ