Dark

OLOX
Olenox Industries Inc. Common Stock
stock NASDAQ

At Close

Aug 21, 2026 3:59:30 PM EDT

2.07USD+0.485%(+0.01)2,018,965

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 8:04:30 AM EDT

2.10USD+1.942%(+0.04)451

After-hours

Aug 21, 2026 4:59:30 PM EDT

2.17USD+4.831%(+0.10)972,816

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	2.1900	2.1900	1.9500	2.0900	-0.476%	2,482,208	0.000%
2026-08-20	2.4200	2.4745	2.0500	2.1000	-12.863%	126,696	-0.476%
2026-08-19	2.6100	2.7200	2.1000	2.4100	-7.308%	351,441	-13.278%
2026-08-18	2.7000	2.8300	2.5105	2.6000	-4.762%	76,316	-19.615%
2026-08-17	2.6900	2.9500	2.6800	2.7300	+4.358%	87,108	-23.443%
2026-08-14	2.9350	3.0838	2.6100	2.6160	-10.717%	74,982	-20.107%
2026-08-13	3.0600	3.0600	2.9200	2.9300	-5.788%	40,393	-28.669%
2026-08-12	3.2300	3.2974	2.9500	3.1100	-1.582%	56,138	-32.797%
2026-08-11	2.9700	3.2500	2.9700	3.1600	-3.067%	29,964	-33.861%
2026-08-10	3.5000	3.9200	3.1300	3.2600	+1.875%	48,903	-35.890%
2026-08-07	3.4100	3.7100	3.0200	3.2000	-5.325%	137,996	-34.688%
2026-08-06	4.9500	4.9899	3.3400	3.3800	-27.932%	157,544	-38.166%
2026-08-05	4.9100	5.0200	4.5100	4.6900	-3.299%	48,779	-55.437%
2026-08-04	5.0200	5.1216	4.8000	4.8500	-3.000%	15,810	-56.907%
2026-08-03	4.9100	5.1000	4.7500	5.0000	+4.384%	54,709	-58.200%
2026-07-31	4.8000	5.2128	4.7900	4.7900	+0.842%	7,508	-56.367%
2026-07-30	4.5100	4.9800	4.5100	4.7500	+3.149%	9,625	-56.000%
2026-07-29	5.1200	5.1200	4.6050	4.6050	-6.781%	14,068	-54.615%
2026-07-28	4.9800	5.1351	4.9400	4.9400	-1.789%	7,087	-57.692%
2026-07-27	5.2917	5.2917	4.8900	5.0300	-2.896%	7,444	-58.449%
2026-07-24	5.4001	5.5350	5.1700	5.1800	-5.818%	9,570	-59.653%
2026-07-23	6.0100	6.0100	5.1700	5.5000	-7.563%	25,830	-62.000%
2026-07-22	5.4700	6.2300	5.4700	5.9500	+7.595%	137,446	-64.874%
2026-07-21	5.3600	5.8568	5.2999	5.5300	+4.537%	26,288	-62.206%
2026-07-20	5.4200	5.4600	5.0800	5.2900	-0.377%	5,696	-60.491%
2026-07-17	5.3800	5.4000	5.0900	5.3100	+0.951%	11,859	-60.640%
2026-07-16	5.2200	5.7999	5.1100	5.2600	+2.935%	29,791	-60.266%
2026-07-15	5.4800	5.4800	5.0400	5.1100	-6.581%	15,797	-59.100%
2026-07-14	5.2400	5.4700	5.0401	5.4700	+3.992%	17,687	-61.792%
2026-07-13	5.2000	5.6600	4.5900	5.2600	-4.364%	1,009,269	-60.266%
2026-07-10	5.5500	5.6800	5.3500	5.5000	-4.514%	16,396	-62.000%
2026-07-09	5.3700	5.7600	5.2000	5.7600	+6.470%	20,662	-63.715%
2026-07-08	5.1400	5.4900	5.0800	5.4100	+2.075%	23,549	-61.368%
2026-07-07	5.1500	5.3600	4.8900	5.3000	-2.214%	35,390	-60.566%
2026-07-06	5.0800	5.6300	5.0800	5.4200	+6.067%	270,313	-61.439%
2026-07-02	5.1800	5.5625	5.0000	5.1100	-0.777%	8,942	-59.100%
2026-07-01	5.4000	5.4100	5.1000	5.1500	-5.850%	8,085	-59.417%
2026-06-30	5.2600	5.5500	5.2600	5.4700	+3.795%	17,901	-61.792%
2026-06-29	5.0600	5.2700	5.0000	5.2700	+4.980%	8,764	-60.342%
2026-06-26	5.0500	5.2000	5.0000	5.0200	-2.240%	11,690	-58.367%
2026-06-25	5.1700	5.2900	5.0124	5.1350	-1.250%	10,098	-59.299%
2026-06-24	5.3000	5.4000	5.0000	5.2000	-3.882%	13,247	-59.808%
2026-06-23	5.3701	5.6300	5.3701	5.4100	-5.254%	10,774	-61.368%
2026-06-22	5.9400	6.1900	5.4000	5.7100	-5.776%	20,512	-63.398%
2026-06-18	5.7000	6.3000	5.6527	6.0600	+4.663%	38,992	-65.512%
2026-06-17	5.4900	5.8867	5.3400	5.7900	+3.578%	18,591	-63.903%
2026-06-16	6.0200	6.1800	5.3100	5.5900	-11.551%	55,031	-62.612%
2026-06-15	6.3300	6.6300	6.0100	6.3200	-2.167%	48,531	-66.930%
2026-06-12	6.4200	6.5750	6.2200	6.4600	-3.582%	15,382	-67.647%
2026-06-11	7.1200	7.1200	6.4500	6.7000	-8.345%	27,926	-68.806%
2026-06-10	7.6900	8.0159	7.1200	7.3100	-6.760%	26,356	-71.409%
2026-06-09	7.8400	7.9500	7.7100	7.8400	-1.631%	37,118	-73.342%
2026-06-08	7.7900	7.9700	7.6300	7.9700	+5.284%	22,283	-73.777%
2026-06-05	7.6100	7.6680	7.4500	7.5700	-3.934%	45,189	-72.391%
2026-06-04	8.2500	8.2500	7.5000	7.8800	-6.413%	140,546	-73.477%
2026-06-03	9.6800	10.6659	8.0200	8.4200	-15.206%	187,037	-75.178%
2026-06-02	9.2400	11.4000	8.5000	9.9300	+3.222%	610,323	-78.953%
2026-06-01	8.2000	10.2400	7.8113	9.6200	+9.692%	954,195	-78.274%
2026-05-29	10.1900	11.2000	7.8500	8.7700	+78.252%	27,421,819	-76.169%
2026-05-28	4.7100	5.0498	4.7100	4.9200	+0.613%	4,151,725	-57.520%
2026-05-27	4.8500	5.0400	4.7500	4.8900	-0.204%	25,603	-57.260%
2026-05-26	4.8300	4.9774	4.7000	4.9000	0.000%	26,513	-57.347%
2026-05-22	4.9000	5.1400	4.8900	4.9000	-1.408%	19,799	-57.347%
2026-05-21	4.9000	5.1000	4.8001	4.9700	-0.996%	11,400	-57.948%
2026-05-20	5.0200	5.0799	4.7125	5.0200	+0.803%	23,721	-58.367%
2026-05-19	5.3600	5.3600	4.6000	4.9800	-8.958%	48,345	-58.032%
2026-05-18	5.4900	5.8300	5.2200	5.4700	-2.147%	25,039	-61.792%
2026-05-15	5.0200	5.7500	5.0170	5.5900	+10.474%	39,346	-62.612%
2026-05-14	4.5800	5.3600	4.5800	5.0600	+7.203%	47,184	-58.696%
2026-05-13	4.5000	5.0999	4.3955	4.7200	+4.656%	40,638	-55.720%
2026-05-12	4.6100	4.8199	4.4100	4.5100	-4.852%	72,822	-53.659%
2026-05-11	4.3800	4.8833	4.3527	4.7400	+4.636%	58,387	-55.907%
2026-05-08	4.7000	5.7500	4.1000	4.5300	-0.723%	203,889	-53.863%
2026-05-07	4.7000	4.7950	4.4560	4.5630	-0.977%	34,900	-54.197%
2026-05-06	5.1000	5.7700	4.6080	4.6080	-22.162%	63,623	-54.644%
2026-05-05	6.0000	6.1050	5.8530	5.9200	-1.873%	7,642	-64.696%
2026-05-04	6.1290	6.2980	6.0000	6.0330	-2.631%	36,645	-65.357%
2026-05-01	6.5990	6.6510	6.0100	6.1960	-2.425%	11,021	-66.269%
2026-04-30	6.6000	6.6870	6.3500	6.3500	-3.260%	19,886	-67.087%
2026-04-29	6.1800	6.6870	6.0000	6.5640	+3.910%	18,088	-68.160%
2026-04-28	6.1000	6.5500	5.9150	6.3170	+4.069%	25,357	-66.915%
2026-04-27	6.3000	6.3000	5.7040	6.0700	-0.492%	20,503	-65.568%
2026-04-24	6.2000	6.2110	5.7640	6.1000	+1.667%	20,396	-65.738%
2026-04-23	6.6460	6.7190	5.9560	6.0000	-10.714%	32,180	-65.167%
2026-04-22	7.1890	7.1890	6.1950	6.7200	-6.667%	65,344	-68.899%
2026-04-21	6.9000	7.4000	6.8490	7.2000	+3.821%	41,316	-70.972%
2026-04-20	6.2790	7.0850	6.1460	6.9350	+13.410%	36,879	-69.863%
2026-04-17	6.7200	6.7500	6.0250	6.1150	-5.923%	21,294	-65.822%
2026-04-16	6.2200	6.7970	6.0000	6.5000	+9.244%	47,733	-67.846%
2026-04-15	5.6500	6.2990	5.3580	5.9500	+5.872%	73,473	-64.874%
2026-04-14	5.6100	5.6800	5.3100	5.6200	+3.882%	28,231	-62.811%
2026-04-13	5.5000	5.8480	5.2600	5.4100	-3.410%	88,773	-61.368%
2026-04-10	5.4500	5.8000	5.1040	5.6010	+1.836%	62,876	-62.685%
2026-04-09	5.8700	5.8880	5.4140	5.5000	-8.865%	38,630	-62.000%
2026-04-08	6.5010	6.6500	6.0280	6.0350	-7.197%	42,289	-65.369%
2026-04-07	6.9900	7.2350	6.4930	6.5030	-7.100%	109,720	-67.861%
2026-04-06	7.1000	7.2770	6.3010	7.0000	-2.764%	49,777	-70.143%
2026-04-02	9.1210	9.2750	7.0820	7.1990	-22.181%	134,177	-70.968%
2026-04-01	9.9000	10.3000	9.2160	9.2510	-11.048%	38,613	-77.408%
2026-03-31	9.6830	10.5000	9.5560	10.4000	+10.627%	43,355	-79.904%
2026-03-30	9.9290	10.1000	9.2450	9.4010	-8.728%	29,468	-77.768%
2026-03-27	10.5000	10.7000	9.6010	10.3000	-1.905%	76,256	-79.709%
2026-03-26	10.2000	11.6000	10.0000	10.5000	+5.000%	58,298	-80.095%
2026-03-25	10.9000	11.3000	10.0000	10.0000	-8.257%	29,644	-79.100%
2026-03-24	10.7000	11.0000	10.2000	10.9000	0.000%	27,316	-80.826%
2026-03-23	10.3000	11.2070	9.9500	10.9000	+3.810%	40,195	-80.826%
2026-03-20	12.1000	12.1000	10.5000	10.5000	-12.500%	51,558	-80.095%
2026-03-19	12.3000	12.9000	11.6000	12.0000	-4.762%	58,963	-82.583%
2026-03-18	11.9000	13.2990	11.7000	12.6000	+5.882%	109,738	-83.413%
2026-03-17	11.4000	12.0000	11.0500	11.9000	+4.386%	44,608	-82.437%
2026-03-16	12.2000	12.2000	11.0000	11.4000	-5.000%	51,143	-81.667%
2026-03-13	13.3000	13.3000	11.6000	12.0000	-11.111%	67,538	-82.583%
2026-03-12	13.0000	14.7000	12.9040	13.5000	+5.469%	100,454	-84.519%
2026-03-11	12.1000	12.8000	11.1000	12.8000	+1.587%	122,152	-83.672%
2026-03-10	16.1000	16.2000	11.7000	12.6000	-22.699%	237,232	-83.413%
2026-03-09	14.1000	21.9000	12.9000	16.3000	+32.520%	3,095,019	-87.178%
2026-03-06	12.9000	14.5000	11.2020	12.3000	+6.957%	556,508	-83.008%
2026-03-05	9.1000	14.8000	8.8000	11.5000	+27.764%	1,380,052	-81.826%
2026-03-04	9.2630	9.4680	8.7680	9.0010	-4.489%	14,451	-76.780%
2026-03-03	9.1980	9.5000	8.4010	9.4240	-1.833%	42,398	-77.823%
2026-03-02	10.2000	10.7000	9.2070	9.6000	+6.667%	115,617	-78.229%
2026-02-27	9.2500	9.3600	8.6000	9.0000	-3.846%	14,814	-76.778%
2026-02-26	9.4850	9.4850	8.7770	9.3600	-2.500%	20,566	-77.671%
2026-02-25	9.1000	9.6000	8.5150	9.6000	+6.077%	25,044	-78.229%
2026-02-24	8.2500	9.1000	8.2000	9.0500	+9.273%	45,139	-76.906%
2026-02-23	8.4110	8.5500	7.9280	8.2820	-6.004%	31,669	-74.765%
2026-02-20	11.3000	11.3000	8.5000	8.8110	-14.456%	319,403	-76.280%
2026-02-19	9.1710	11.4000	8.8950	10.3000	+12.311%	331,592	-79.709%
2026-02-18	8.3010	9.4240	8.2500	9.1710	+10.481%	26,402	-77.211%
2026-02-17	9.4000	9.4510	8.3010	8.3010	-13.260%	23,199	-74.822%
2026-02-13	9.7500	10.1000	9.1000	9.5700	+0.716%	29,701	-78.161%
2026-02-12	9.9000	10.4270	8.8840	9.5020	-4.040%	20,657	-78.005%
2026-02-11	10.8000	11.0000	9.8000	9.9020	-6.585%	30,012	-78.893%
2026-02-10	10.8000	11.4500	10.6000	10.6000	-2.752%	17,378	-80.283%
2026-02-09	10.8000	11.2000	10.2000	10.9000	+3.810%	24,487	-80.826%
2026-02-06	10.0000	11.4000	9.8000	10.5000	+9.068%	66,001	-80.095%
2026-02-05	10.2000	10.7000	9.5160	9.6270	-11.679%	38,365	-78.290%
2026-02-04	11.4000	11.6000	10.3000	10.9000	-7.627%	32,108	-80.826%
2026-02-03	12.1000	12.5000	11.2000	11.8000	-3.279%	28,671	-82.288%
2026-02-02	12.2000	12.7000	11.9000	12.2000	-3.937%	29,139	-82.869%
2026-01-30	13.3000	13.4500	12.1880	12.7000	-5.224%	35,060	-83.543%
2026-01-29	13.8000	13.8000	12.2000	13.4000	-7.586%	68,154	-84.403%
2026-01-28	13.9000	14.6000	13.6000	14.5000	+2.113%	47,799	-85.586%
2026-01-27	13.0000	14.9930	12.9980	14.2000	+10.938%	108,835	-85.282%
2026-01-26	13.4000	13.7000	12.7000	12.8000	-8.571%	43,351	-83.672%
2026-01-23	13.9000	14.5300	13.6000	14.0000	-4.110%	28,331	-85.071%
2026-01-22	13.8000	15.1000	13.1000	14.6000	0.000%	84,114	-85.685%

.dark-mode .GYDS4Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GYDS4Q{ color: #333333; background-color: white; border: 2px solid #333333; }OLOXOlenox Industries Inc. Common Stockstock NASDAQ

OLOX
Olenox Industries Inc. Common Stock
stock NASDAQ