Old Line Bancshares, Inc. Historical Stock Prices

OLBK 
$15.82
*  
0.32
2.06%
Get OLBK Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading OLBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    OLBK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  15.43  15.83  15.25  15.82 30,768
12/19/2014 15.43 15.83 15.25 15.82 30,768
12/18/2014 15.5 15.5 15.25 15.5 19,830
12/17/2014 15.3 15.5 14.7 15.49 22,823
12/16/2014 15.03 15.5 15.03 15.27 7,691
12/15/2014 15.44 15.5 15.04 15.39 21,595
12/12/2014 15.26 15.62 15.2 15.27 8,448
12/11/2014 15.15 15.65 15.15 15.45 7,855
12/10/2014 15.64 15.65 15.03 15.03 8,824
12/09/2014 15.09 15.64 14.774 15.5 12,457
12/08/2014 14.91 15.28 13.96 15.11 69,764
12/05/2014 15.16 15.61 14.6 14.98 16,907
12/04/2014 14.64 15.26 14.64 15.17 3,252
12/03/2014 15.27 15.52 15.27 15.42 6,747
12/02/2014 14.37 15.484 14.3 15.09 7,319
12/01/2014 15.44 15.44 14.22 14.22 15,626
11/28/2014 15.83 15.96 15.36 15.37 4,510
11/26/2014 15.97 15.97 15.73 15.96 5,940
11/25/2014 16.02 16.02 15.86 15.95 10,134
11/24/2014 15.8 16.19 15.61 15.99 11,231
11/21/2014 15.67 15.815 15.0601 15.72 11,086
11/20/2014 15.2601 15.99 15.2601 15.51 7,823
11/19/2014 15.2501 15.57 15.2501 15.46 6,676
11/18/2014 15.47 15.47 14.94 14.99 11,098
11/17/2014 15.4 15.87 15.4 15.55 12,937
11/14/2014 15.78 15.78 15.41 15.42 3,594
11/13/2014 15.69 16.2 15.67 15.73 10,902
11/12/2014 15.374 15.62 15.3001 15.61 7,641
11/11/2014 15.91 15.91 14.6 15.39 11,318
11/10/2014 15.55 16 15.37 15.98 13,940
11/07/2014 15.71 15.81 15.4 15.81 11,131
11/06/2014 15.69 15.69 15.25 15.63 8,426
11/05/2014 15.48 16.0275 15.1848 15.77 10,880
11/04/2014 15.82 15.82 15.3 15.42 8,081
11/03/2014 16 16.04 15.76 15.92 14,519
10/31/2014 16.06 16.06 15.57 15.98 23,117
10/30/2014 15.26 15.96 15.11 15.87 26,338
10/29/2014 15.34 15.46 15.31 15.35 5,286
10/28/2014 15.1 15.39 15.01 15.39 13,280
10/27/2014 15.22 15.25 15.07 15.12 4,009
10/24/2014 15.57 15.58 15.2 15.41 15,206
10/23/2014 15.54 15.75 15.16 15.61 20,284
10/22/2014 15.53 15.53 15.24 15.49 12,832
10/21/2014 15.44 15.72 15.39 15.56 5,316
10/20/2014 15.63 15.63 15.15 15.44 11,725
10/17/2014 16.21 16.21 15.59 15.62 12,556
10/16/2014 16.013 16.08 15.7 16 7,715
10/15/2014 15.73 15.92 15.25 15.76 21,135
10/14/2014 15.36 15.97 15.36 15.97 27,498
10/13/2014 15.15 15.45 15.01 15.29 14,898
10/10/2014 15 15.19 15 15.05 9,229
10/09/2014 15.54 15.54 15 15 15,081
10/08/2014 15.13 15.745 15.13 15.61 18,927
10/07/2014 15.79 15.82 15.15 15.55 39,300
10/06/2014 15.75 15.895 15.65 15.89 17,964
10/03/2014 15.91 15.92 15.7 15.74 21,782
10/02/2014 15.99 15.99 15.67 15.78 17,360
10/01/2014 15.31 15.89 15.1801 15.69 56,598
09/30/2014 14.6 15.48 14.57 15.48 138,331
09/29/2014 14.54 14.64 14.51 14.51 8,421
09/26/2014 14.51 14.63 14.45 14.51 10,201
09/25/2014 14.65 14.65 14.431 14.51 15,564
09/24/2014 14.4 14.65 14.35 14.65 29,033
09/23/2014 14.34 14.45 14.32 14.33 10,774
09/22/2014 14.33 14.43 14.3 14.33 10,568
09/19/2014 14.34 14.43 14.26 14.35 138,678
09/18/2014 14.61 14.65 14.31 14.36 10,397
09/17/2014 14.62 14.65 14.49 14.53 9,528
09/16/2014 14.44 14.68 14.3 14.61 22,062
09/15/2014 14.7 14.75 14.39 14.52 17,407
09/12/2014 14.86 14.96 14.61 14.61 7,428
09/11/2014 14.78 14.96 14.69 14.86 6,672
09/10/2014 14.67 14.87 14.59 14.87 17,145
09/09/2014 14.88 14.9599 14.65 14.65 11,373
09/08/2014 14.96 14.96 14.85 14.88 7,171
09/05/2014 14.9 15.07 14.85 14.92 17,751
09/04/2014 14.95 15.08 14.89 14.95 7,397
09/03/2014 14.95 15.12 14.6 14.99 9,637
09/02/2014 14.89 15 14.66 14.98 8,977
08/29/2014 14.68 15.02 14.58 14.87 10,582
08/28/2014 15.13 15.13 14.64 14.68 5,966
08/27/2014 15.21 15.33 15.1118 15.17 11,386
08/26/2014 14.59 15.29 14.46 15.29 26,431
08/25/2014 14.6 14.6 14.4603 14.51 4,893
08/22/2014 14.42 14.63 14.28 14.56 15,866
08/21/2014 14.32 14.45 14.25 14.39 11,664
08/20/2014 14.27 14.39 14.16 14.26 14,216
08/19/2014 14.44 14.44 14.26 14.28 5,736
08/18/2014 14.38 14.45 14.33 14.44 12,421
08/15/2014 14.42 14.42 14.17 14.29 26,213
08/14/2014 14.25 14.36 14.25 14.27 8,619
08/13/2014 14.33 14.33 14.26 14.32 6,400
08/12/2014 14.33 14.55 14.26 14.31 29,725
08/11/2014 14.2 14.48 14.2 14.32 21,377
08/08/2014 14.15 14.2 14.084 14.18 39,642
08/07/2014 14.25 14.25 14.05 14.15 42,237
08/06/2014 14.11 14.3 14.11 14.25 24,839
08/05/2014 13.87 14.2399 13.87 14.16 57,363
08/04/2014 13.99 13.99 13.584 13.92 30,162
08/01/2014 14.04 14.09 13.95 13.96 23,393
07/31/2014 14.13 14.28 13.95 14.01 35,374
07/30/2014 14.49 14.49 14.2 14.24 28,652
07/29/2014 14.42 14.55 14.31 14.46 28,964
07/28/2014 14.41 14.52 14.01 14.43 25,483
07/25/2014 14.04 14.6101 13.94 14.52 42,529
07/24/2014 14.15 14.29 14.14 14.23 30,805
07/23/2014 14.54 14.54 14.08 14.2 113,822
07/22/2014 14.98 14.98 14.49 14.58 66,901
07/21/2014 14.83 15.17 14.83 15.07 44,334
07/18/2014 14.79 14.95 14.79 14.91 36,145
07/17/2014 14.85 14.9699 14.79 14.81 46,818
07/16/2014 14.99 15.08 14.86 14.95 38,171
07/15/2014 15.11 15.16 14.9 14.9 25,249
07/14/2014 14.99 15.1 14.9 15.1 29,048
07/11/2014 14.99 15.18 14.87 14.94 24,074
07/10/2014 15.3 15.35 14.71 14.99 67,178
07/09/2014 15.48 15.51 15.4 15.44 29,712
07/08/2014 15.6 15.6 15.31 15.49 43,932
07/07/2014 15.6 15.74 15.5601 15.61 39,837
07/03/2014 15.65 15.71 15.54 15.68 50,656
07/02/2014 15.7 15.79 15.5 15.62 69,012
07/01/2014 15.85 15.868 15.69 15.7 45,219
06/30/2014 15.86 15.95 15.38 15.76 140,673
06/27/2014 16.72 16.8 15.62 15.62 1,023,417
06/26/2014 16.68 16.8 16.45 16.71 29,388
06/25/2014 16.55 16.8 16.4201 16.8 41,359
06/24/2014 16.52 16.865 16.38 16.8 44,188
06/23/2014 17.19 17.19 16.43 16.64 45,457
06/20/2014 16.42 16.75 16.3 16.6 45,095
06/19/2014 16.87 16.9 16.37 16.55 32,517
06/18/2014 16.75 16.92 16.66 16.82 22,765
06/17/2014 16.76 16.92 16.75 16.8 23,848
06/16/2014 16.89 17 16.5 16.805 39,678
06/13/2014 16.82 16.89 16.62 16.89 28,786
06/12/2014 16.85 17.09 16.55 16.85 26,199
06/11/2014 16.85 16.98 16.55 16.83 17,699
06/10/2014 16.81 16.85 16.67 16.84 3,339
06/09/2014 16.71 16.85 16.51 16.83 15,531
06/06/2014 16.56 16.89 16.56 16.81 16,517
06/05/2014 16.87 16.87 16.56 16.625 9,862
06/04/2014 16.7 16.84 16.58 16.77 14,091
06/03/2014 16.69 16.966 16.5 16.82 75,330
06/02/2014 16.98 16.98 16.51 16.94 31,693
05/30/2014 16.85 16.96 16.67 16.89 18,799
05/29/2014 16.49 16.89 16.13 16.75 22,227
05/28/2014 16.47 16.83 15.97 16.09 24,824
05/27/2014 16.01 16.49 15.92 16.38 11,031
05/23/2014 15.82 16.37 15.61 15.85 15,660
05/22/2014 15.4 15.91 15.4 15.53 9,859
05/21/2014 15.54 15.938 15.23 15.52 13,408
05/20/2014 15.83 15.897 15.143 15.36 15,822
05/19/2014 15.1 15.7 15.1 15.35 11,257
05/16/2014 15.281 15.8 15.19 15.3 11,471
05/15/2014 15.42 15.42 15.01 15.24 15,549
05/14/2014 16 16.24 15.5 15.56 14,964
05/13/2014 16.075 16.39 15.72 15.94 8,388
05/12/2014 15.97 16.21 15.01 16.2 27,712
05/09/2014 16.48 16.78 16.01 16.04 31,858
05/08/2014 16.74 16.89 16.51 16.55 6,035
05/07/2014 16.68 16.9 16.56 16.66 5,414
05/06/2014 16.69 16.96 16.53 16.59 3,461
05/05/2014 16.52 16.95 16.52 16.75 13,060
05/02/2014 16.73 16.89 16.51 16.59 12,483
05/01/2014 16.88 16.9 16.51 16.66 16,258
04/30/2014 17.11 17.19 16.84 16.97 7,279
04/29/2014 17.03 17.36 16.99 17.04 12,179
04/28/2014 16.85 17.25 16.85 17.02 29,910
04/25/2014 17.4 17.4 16.88 16.9 8,861
04/24/2014 17.52 17.65 17.19 17.36 14,720
04/23/2014 17.3 17.65 17.03 17.38 51,522
04/22/2014 17.33 17.5 16.868 17.33 49,364
04/21/2014 17.23 17.75 16.7301 17.45 35,467
04/17/2014 17.7 17.75 17.5 17.75 37,689
04/16/2014 16.88 17.69 16.88 17.5 48,763
04/15/2014 16.73 17.022 16.515 16.77 21,980
04/14/2014 17.12 17.32 16.51 16.74 63,145
04/11/2014 17.33 17.33 16.6 17.23 29,268
04/10/2014 17.6 17.61 17.27 17.27 23,216
04/09/2014 17.21 17.7 16.631 17.57 54,513
04/08/2014 17.36 17.69 17 17.18 20,815
04/07/2014 17.66 17.67 17.2 17.27 17,195
04/04/2014 17.54 17.7 17.49 17.6 30,576
04/03/2014 17.31 17.5 17.2234 17.46 24,022
04/02/2014 17.39 17.39 17.01 17.39 18,308
04/01/2014 17.27 17.39 17.25 17.36 55,395
03/31/2014 16.97 17.36 16.768 17.25 32,750
03/28/2014 16.75 16.99 16.68 16.97 12,280
03/27/2014 16.51 16.74 16.461 16.74 33,242
03/26/2014 16.95 17.09 16.51 16.59 24,096
03/25/2014 17.1 17.1 16.9 16.95 6,686
03/24/2014 17.34 17.34 16.52 17.05 16,699
03/21/2014 17.5 17.5 17.1376 17.39 20,771
03/20/2014 17.5 17.79 17.5 17.55 10,181
03/19/2014 17.21 17.54 16.9935 17.52 21,432
03/18/2014 17.4 17.52 16.52 17.31 14,278
03/17/2014 17.65 17.8 17.13 17.35 53,752
03/14/2014 17.53 17.78 17 17.67 27,875
03/13/2014 17.75 17.79 17.51 17.51 20,562
03/12/2014 17.65 17.89 17.5001 17.6 20,841
03/11/2014 17.34 17.75 17.26 17.61 43,788
03/10/2014 16.69 17.56 16.6601 17.31 42,842
03/07/2014 16.78 16.95 16.55 16.89 21,863
03/06/2014 16.6 16.7 16.5 16.7 22,362
03/05/2014 16.7 16.786 16.5 16.5 6,444
03/04/2014 16.5 16.74 16.24 16.62 19,382
03/03/2014 16.57 16.75 16.16 16.49 20,351
02/28/2014 16.74 16.78 16.5 16.76 18,986
02/27/2014 16.97 16.97 16.614 16.83 21,082
02/26/2014 16.54 17.1 16.54 16.76 18,812
02/25/2014 17.3 17.3699 16.6 16.622 39,674
02/24/2014 17.38 17.6 17.25 17.29 27,008
02/21/2014 17.51 17.54 17.062 17.23 14,769
02/20/2014 17.74 17.74 17.5072 17.58 23,410
02/19/2014 17.75 17.75 17.5503 17.65 39,062
02/18/2014 17.46 17.71 17.32 17.71 38,961
02/14/2014 17.62 17.75 17.42 17.75 22,440
02/13/2014 17.36 17.55 17.36 17.55 13,795
02/12/2014 17.59 17.59 17.13 17.41 48,958
02/11/2014 17.66 17.66 17.35 17.5 69,188
02/10/2014 17.69 18 17.34 17.41 115,773
02/07/2014 17.45 17.64 17.2972 17.47 92,066
02/06/2014 16.47 17.09 16.31 16.93 108,235
02/05/2014 16.45 16.5 16.38 16.45 35,494
02/04/2014 16.35 16.4 16.25 16.4 22,971
02/03/2014 16.18 16.3135 16.12 16.19 39,654
01/31/2014 16.15 16.35 16.05 16.07 26,674
01/30/2014 16.41 16.45 16 16.19 16,826
01/29/2014 15.88 16.44 15.88 16.44 55,955
01/28/2014 16.25 16.4999 15.21 16.05 73,964
01/27/2014 16.35 16.35 16 16.23 44,525
01/24/2014 16.34 16.3894 16.051 16.35 23,887
01/23/2014 16.32 16.4816 15.9315 16.44 46,966
01/22/2014 16.06 16.72 16.06 16.22 55,695
01/21/2014 16.13 16.4 15.9 15.92 45,814
01/17/2014 15.8 16.3 15.6 16 60,879
01/16/2014 15 15.95 14.95 15.7 195,805
01/15/2014 14.95 14.98 14.8001 14.98 3,709
01/14/2014 14.9 15 14.7 14.7 10,398
01/13/2014 14.95 14.95 14.58 14.58 2,106
01/10/2014 14.5 14.875 14.5 14.82 4,836
01/09/2014 14.7 14.81 14.51 14.59 3,991
01/08/2014 14.422 14.7 14.411 14.7 1,813
01/07/2014 14.38 14.63 14.365 14.63 1,707
01/06/2014 14.5 14.51 14.38 14.38 103,221
01/03/2014 14.45 14.4999 14.4 14.4999 5,315
01/02/2014 14.5 14.5 14.25 14.47 51,292
12/31/2013 14.49 14.5 14.388 14.5 4,936
12/30/2013 14.29 14.49 14.29 14.47 159,197
12/27/2013 14.33 14.49 14.25 14.29 38,389
12/26/2013 14.25 14.25 14.25 14.25 7,915
12/24/2013 14.31 14.3399 14.3 14.339 1,969
12/23/2013 14.31 14.42 14.3 14.32 3,045
12/20/2013 14.38 14.479 14.25 14.3 11,053
12/19/2013 14.2501 14.47 14.2501 14.34 4,773
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?