OLGPF
OLAM GROUP LTD BASIS EG
stockOTC
EODOct 7, 2026
0.74295USD-8.930%(-0.07285)500
OLGPF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.7429 | 0.7429 | 0.7429 | 0.7429 | -8.930% | 500 | 0.000% |
| 2026-08-31 | 0.8158 | 0.8158 | 0.8158 | 0.8158 | -21.179% | 206 | -8.930% |
| 2026-08-05 | 1.0650 | 1.0650 | 1.0350 | 1.0350 | +11.434% | 21,000 | -28.217% |
| 2026-07-17 | 0.9288 | 0.9288 | 0.9288 | 0.9288 | -3.250% | 1,000 | -20.010% |
| 2026-07-15 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +2.886% | 5,000 | -22.609% |
| 2026-06-30 | 0.9331 | 0.9331 | 0.9331 | 0.9331 | -6.412% | 1,000 | -20.376% |
| 2026-06-15 | 0.9844 | 0.9970 | 0.9775 | 0.9970 | +11.173% | 1,000 | -25.481% |
| 2026-05-26 | 0.8946 | 0.8968 | 0.8946 | 0.8968 | +13.082% | 1,500 | -17.155% |
| 2026-04-30 | 0.7931 | 0.7931 | 0.7931 | 0.7931 | -4.452% | 1,600 | -6.317% |
| 2026-04-24 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +3.029% | 21,584 | -10.488% |
| 2026-04-23 | 0.8056 | 0.8056 | 0.8056 | 0.8056 | +21.819% | 50,026 | -7.777% |
| 2026-03-18 | 0.6965 | 0.6965 | 0.6613 | 0.6613 | +1.288% | 300 | +12.345% |
| 2026-03-06 | 0.6789 | 0.6789 | 0.6529 | 0.6529 | -4.867% | 10,206 | +13.792% |
| 2026-03-05 | 0.6863 | 0.6863 | 0.6863 | 0.6863 | -8.015% | 600 | +8.254% |
| 2026-02-20 | 0.7461 | 0.7461 | 0.7461 | 0.7461 | +4.716% | 502 | -0.422% |
| 2026-02-09 | 0.7125 | 0.7125 | 0.7125 | 0.7125 | +0.197% | 1,000 | +4.274% |
| 2026-02-05 | 0.7111 | 0.7111 | 0.7111 | 0.7111 | -3.645% | 1,500 | +4.479% |
| 2026-01-26 | 0.7380 | 0.7380 | 0.7380 | 0.7380 | +0.552% | 1,000 | +0.671% |
| 2026-01-02 | 0.7339 | 0.7339 | 0.7339 | 0.7339 | +1.938% | 4,000 | +1.226% |
| 2025-12-31 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -1.370% | 13,000 | +3.188% |
| 2025-12-24 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -0.559% | 3,500 | +1.774% |
| 2025-12-22 | 0.7341 | 0.7341 | 0.7341 | 0.7341 | +2.722% | 4,000 | +1.206% |
| 2025-11-19 | 0.7138 | 0.7481 | 0.7138 | 0.7147 | +0.427% | 9,500 | +3.960% |
| 2025-11-17 | 0.7116 | 0.7116 | 0.7116 | 0.7116 | -5.295% | 2,275 | +4.404% |
| 2025-11-04 | 0.7682 | 0.7710 | 0.7514 | 0.7514 | +0.187% | 17,530 | -1.125% |
| 2025-10-29 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -2.881% | 1,000 | -0.940% |
| 2025-10-28 | 0.7722 | 0.7722 | 0.7722 | 0.7722 | -5.269% | 1,000 | -3.794% |
| 2025-10-27 | 0.8152 | 0.8152 | 0.8152 | 0.8152 | +4.770% | 3,500 | -8.863% |
| 2025-10-24 | 0.7781 | 0.7781 | 0.7781 | 0.7781 | +2.454% | 2,500 | -4.516% |
| 2025-10-20 | 0.7594 | 0.7594 | 0.7594 | 0.7594 | -2.510% | 200 | -2.173% |
| 2025-10-14 | 0.7790 | 0.7790 | 0.7790 | 0.7790 | -0.038% | 500 | -4.628% |
| 2025-10-06 | 0.7793 | 0.7793 | 0.7793 | 0.7793 | -6.517% | 1,000 | -4.664% |
| 2025-09-17 | 0.8409 | 0.8409 | 0.8336 | 0.8336 | +6.195% | 6,000 | -10.878% |
| 2025-09-12 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | -1.134% | 1,000 | -5.357% |
| 2025-09-11 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | +3.117% | 265 | -6.429% |
| 2025-09-10 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -1.610% | 1,000 | -3.513% |
| 2025-08-15 | 0.7826 | 0.7826 | 0.7826 | 0.7826 | +0.333% | 53,000 | -5.066% |
| 2025-08-11 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -0.889% | 2,000 | -4.750% |
| 2025-07-29 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | -11.033% | 1,000 | -5.597% |
| 2025-07-28 | 0.8846 | 0.8846 | 0.8846 | 0.8846 | +9.277% | 1,000 | -16.013% |
| 2025-07-24 | 0.8451 | 0.8451 | 0.8095 | 0.8095 | +8.077% | 15,800 | -8.221% |
| 2025-06-30 | 0.7481 | 0.7490 | 0.7481 | 0.7490 | +10.147% | 6,421 | -0.808% |
| 2025-06-11 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -0.103% | 48,900 | +9.257% |
| 2025-06-10 | 0.6816 | 0.6816 | 0.6807 | 0.6807 | -3.992% | 300 | +9.145% |
| 2025-05-15 | 0.7610 | 0.7610 | 0.7090 | 0.7090 | +15.285% | 800 | +4.788% |
| 2025-04-09 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | -17.149% | 100,000 | +20.805% |
| 2025-03-14 | 0.7423 | 0.7423 | 0.7423 | 0.7423 | +1.685% | 5,000 | +0.088% |
| 2025-03-13 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.000% | 13,700 | +1.774% |
| 2025-03-03 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -3.292% | 1,000 | +1.774% |
| 2025-02-28 | 0.7549 | 0.7549 | 0.7549 | 0.7549 | -14.124% | 15,000 | -1.576% |
| 2025-02-25 | 0.8800 | 0.8800 | 0.8790 | 0.8790 | +8.519% | 35,000 | -15.478% |
| 2025-01-16 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -6.800% | 1,004 | -8.278% |
| 2024-12-23 | 0.8691 | 0.8691 | 0.8691 | 0.8691 | +19.055% | 270 | -14.515% |
| 2024-11-27 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -19.185% | 1,000 | +1.774% |
| 2024-11-11 | 0.9033 | 0.9033 | 0.9033 | 0.9033 | -1.192% | 1,000 | -17.752% |
| 2024-11-01 | 0.9142 | 0.9142 | 0.9142 | 0.9142 | +10.785% | 1,000 | -18.732% |
| 2024-10-31 | 0.8166 | 0.8537 | 0.8166 | 0.8252 | -0.085% | 2,700 | -9.967% |
| 2024-08-19 | 0.8259 | 0.8259 | 0.8259 | 0.8259 | 0.000% | 200 | -10.044% |
| 2024-08-05 | 0.8259 | 0.8259 | 0.8259 | 0.8259 | -1.667% | 2,000 | -10.044% |
| 2024-06-06 | 0.8919 | 0.8919 | 0.8399 | 0.8399 | +2.502% | 4,000 | -11.543% |
| 2024-05-10 | 0.8593 | 0.8593 | 0.8194 | 0.8194 | +4.104% | 5,000 | -9.330% |
| 2024-04-16 | 0.7871 | 0.7871 | 0.7871 | 0.7871 | -8.135% | 1,030 | -5.609% |
| 2024-04-11 | 0.8967 | 0.8967 | 0.8568 | 0.8568 | -1.074% | 7,500 | -13.288% |
| 2024-03-28 | 0.8661 | 0.8661 | 0.8661 | 0.8661 | +12.160% | 100 | -14.219% |
| 2024-03-27 | 0.7722 | 0.7722 | 0.7722 | 0.7722 | -1.518% | 1,000 | -3.788% |
| 2024-03-25 | 0.7841 | 0.7841 | 0.7841 | 0.7841 | +0.064% | 100 | -5.248% |
| 2024-03-18 | 0.7836 | 0.7836 | 0.7836 | 0.7836 | -5.179% | 5,000 | -5.188% |
| 2024-03-11 | 0.8264 | 0.8264 | 0.8264 | 0.8264 | +35.742% | 100 | -10.098% |
| 2024-02-15 | 0.6088 | 0.6088 | 0.6088 | 0.6088 | -12.804% | 100 | +22.035% |
| 2024-02-14 | 0.6982 | 0.6982 | 0.6982 | 0.6982 | +0.316% | 100 | +6.409% |
| 2024-02-13 | 0.6962 | 0.6962 | 0.6960 | 0.6960 | +6.765% | 600 | +6.746% |
| 2024-02-09 | 0.6519 | 0.6519 | 0.6519 | 0.6519 | -5.068% | 1,000 | +13.967% |
| 2024-02-08 | 0.6868 | 0.6868 | 0.6347 | 0.6867 | -3.850% | 800 | +8.191% |
| 2024-01-26 | 0.7142 | 0.7142 | 0.7142 | 0.7142 | -1.801% | 225 | +4.025% |
| 2024-01-05 | 0.7273 | 0.7273 | 0.7273 | 0.7273 | -1.716% | 100 | +2.152% |
| 2024-01-04 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +1.328% | 12,750 | +0.399% |
| 2024-01-02 | 0.7703 | 0.7703 | 0.7303 | 0.7303 | -5.156% | 10,000 | +1.732% |
| 2023-12-28 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +4.446% | 1,000 | -3.513% |
| 2023-12-15 | 0.7372 | 0.7372 | 0.7372 | 0.7372 | -7.466% | 1,000 | +0.777% |
| 2023-12-14 | 0.7967 | 0.7967 | 0.7967 | 0.7967 | +4.829% | 156 | -6.747% |
| 2023-12-04 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -6.173% | 5,000 | -2.243% |
| 2023-11-27 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +6.523% | 10,000 | -8.278% |
| 2023-11-03 | 0.7604 | 0.7604 | 0.7604 | 0.7604 | +9.096% | 1,000 | -2.295% |
| 2023-10-30 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | +4.513% | 1,000 | +6.593% |
| 2023-10-24 | 0.6669 | 0.6669 | 0.6669 | 0.6669 | -6.974% | 1,000 | +11.404% |
| 2023-10-23 | 0.7169 | 0.7169 | 0.7169 | 0.7169 | -2.688% | 1,000 | +3.634% |
| 2023-10-19 | 0.7367 | 0.7367 | 0.7367 | 0.7367 | 0.000% | 1,000 | +0.848% |
| 2023-10-09 | 0.7367 | 0.7367 | 0.7367 | 0.7367 | -0.768% | 30,000 | +0.848% |
| 2023-10-02 | 0.7424 | 0.7424 | 0.7424 | 0.7424 | -10.543% | 1,000 | +0.074% |
| 2023-09-14 | 0.8299 | 0.8299 | 0.8299 | 0.8299 | -19.427% | 370 | -10.477% |
| 2023-07-31 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -0.962% | 500 | -27.869% |
| 2023-07-06 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.000% | 105 | -28.563% |
| 2023-07-03 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -4.587% | 100 | -28.563% |
| 2023-06-15 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +6.706% | 12,000 | -31.839% |
| 2023-05-10 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | -13.432% | 100 | -27.269% |
| 2023-04-21 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +15.630% | 12,000 | -37.038% |
| 2023-04-03 | 1.1800 | 1.4300 | 0.8300 | 1.0205 | +2.050% | 250,680 | -27.197% |
| 2023-01-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 10,000 | -25.705% |
| 2023-01-17 | 1.4500 | 1.4500 | 1.0000 | 1.0000 | -31.034% | 504 | -25.705% |
| 2023-01-11 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +62.921% | 100 | -48.762% |
| 2022-12-14 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.000% | 1,000 | -16.522% |
| 2022-12-12 | 0.7326 | 0.8900 | 0.7326 | 0.8900 | +33.634% | 6,000 | -16.522% |
| 2022-12-09 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | +20.652% | 1,000 | +11.554% |
| 2022-12-02 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | -42.500% | 2,800 | +34.592% |
| 2022-11-30 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -0.498% | 5,000 | -22.609% |
| 2022-11-03 | 0.9648 | 0.9648 | 0.9648 | 0.9648 | 0.000% | 1,000 | -22.994% |
| 2022-10-31 | 0.9648 | 0.9648 | 0.9648 | 0.9648 | +0.031% | 4,000 | -22.994% |
| 2022-10-28 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | +15.398% | 1,000 | -22.970% |
| 2022-10-21 | 0.8358 | 0.8358 | 0.8358 | 0.8358 | -11.817% | 100 | -11.109% |
| 2022-10-11 | 0.9478 | 0.9478 | 0.9476 | 0.9478 | -2.500% | 3,000 | -21.613% |
| 2022-07-05 | 0.9721 | 0.9721 | 0.9721 | 0.9721 | -9.999% | 1,000 | -23.573% |
| 2022-05-27 | 1.0801 | 1.0801 | 1.0801 | 1.0801 | 0.000% | 500 | -31.215% |