Old Line Bancshares, Inc. Historical Stock Prices

OLBK 
$14.2
*  
0.38
2.61%
Get OLBK Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading OLBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    OLBK After Hours
 
 
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 for next time

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

Results for: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.54  14.54  14.08  14.20 113,822
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
12/18/2013 14.34 14.48 14.29 14.48 3,424
12/17/2013 14.5 14.5 14.25 14.5 4,893
12/16/2013 14.5 14.5 14.16 14.5 6,867
12/13/2013 14.56 14.57 14.43 14.5 3,347
12/12/2013 14.57 14.74 14.25 14.74 16,624
12/11/2013 14.59 14.7 14.5 14.61 6,611
12/10/2013 14.74 14.75 14.65 14.72 19,172
12/09/2013 14.75 14.75 14.71 14.71 3,205
12/06/2013 15.04 15.1 14.54 14.97 4,376
12/05/2013 14.8 15.345 14.7001 15.08 21,724
12/04/2013 14.54 14.79 14.501 14.77 867
12/03/2013 14.7 14.8 14.65 14.8 10,160
12/02/2013 14.51 14.7 14.51 14.7 14,711
11/29/2013 14.39 14.8 14.37 14.52 37,368
11/27/2013 14.23 14.39 14.2 14.39 1,493
11/26/2013 14.2724 14.3876 14.1399 14.3876 8,010
11/25/2013 14.01 14.39 14.01 14.26 826
11/22/2013 14.11 14.11 14 14.08 852
11/21/2013 14.25 14.3 14 14.02 2,800
11/20/2013 14 14.239 13.95 14.15 10,353
11/19/2013 13.89 13.95 13.7001 13.89 4,374
11/18/2013 13.45 13.9 13.42 13.42 4,375
11/15/2013 13.25 13.25 13.25 13.25 1,000
11/14/2013 13.8125 13.8125 13.21 13.3 4,208
11/13/2013 14 14 13.9928 13.9928 273
11/12/2013 13.71 13.76 13.71 13.71 4,825
11/11/2013 13.74 13.93 13.62 13.7 4,686
11/08/2013 13.8 13.8499 13.71 13.71 890
11/07/2013 13.72 13.93 13.72 13.74 2,405
11/06/2013 13.98 13.99 13.98 13.99 228
11/05/2013 13.65 13.75 13.65 13.75 200
11/04/2013 13.67 13.67 13.61 13.67 2,648
11/01/2013 13.34 13.74 13.34 13.74 4,913
10/31/2013 13.31 13.34 13.25 13.3 7,130
10/30/2013 13.32 13.32 13.26 13.32 5,700
10/29/2013 13.3 13.31 13.3 13.31 500
10/28/2013 13.32 13.32 13.32 13.32 100
10/25/2013 13.3 13.3 13.2501 13.2501 650
10/24/2013 13.305 13.34 13.25 13.34 7,150
10/23/2013 13.3 13.3 13.3 13.3 00
10/22/2013 13.3296 13.33 13.2836 13.3 900
10/21/2013 13.35 13.35 13.25 13.3 4,400
10/18/2013 13.16 13.35 13.16 13.31 4,662
10/17/2013 13.249 13.25 13.24 13.25 2,000
10/16/2013 13.32 13.35 13.25 13.35 1,472
10/15/2013 13.38 13.4 13.2008 13.2008 11,459
10/14/2013 13.26 13.39 13.25 13.39 2,281
10/11/2013 13.45 13.489 13.2101 13.33 1,399
10/10/2013 13.4 13.6 13.27 13.5 3,956
10/09/2013 13.51 13.52 13.23 13.52 800
10/08/2013 13.24 13.61 13.21 13.24 2,642
10/07/2013 13.38 13.43 13.2665 13.2699 4,155
10/04/2013 13.72 13.79 13.3 13.5 16,922
10/03/2013 13.73 14.21 13.6 13.8 14,569
10/02/2013 13.79 13.79 13.4301 13.75 5,227
10/01/2013 13.42 13.74 13.19 13.7397 7,652
09/30/2013 13.3 13.4551 13.3 13.42 4,195
09/27/2013 13.1501 13.2707 13.15 13.2707 3,440
09/26/2013 13.1525 13.161 13.1525 13.161 825
09/25/2013 13.3395 13.3395 13.12 13.12 2,550
09/24/2013 13.18 13.2852 13.17 13.17 927
09/23/2013 13.16 13.18 13 13.1621 18,886
09/20/2013 13.4304 13.4786 13.16 13.16 6,223
09/19/2013 13.18 13.5 13.18 13.34 3,874
09/18/2013 13.46 13.46 13.27 13.3501 8,435
09/17/2013 13.26 13.5 13.26 13.45 15,102
09/16/2013 13.21 13.5 13.21 13.37 14,194
09/13/2013 13.35 13.35 13.2 13.33 3,591
09/12/2013 13.16 13.33 13.16 13.29 2,400
09/11/2013 13.35 13.36 13.16 13.3 4,273
09/10/2013 13.09 13.31 13.09 13.28 2,100
09/09/2013 13.02 13.1881 12.951 13.08 12,401
09/06/2013 13.005 13.14 13.005 13.02 9,800
09/05/2013 12.87 13.06 12.87 13.06 15,429
09/04/2013 13.03 13.15 13 13 6,723
09/03/2013 13.1 13.1 13.02 13.02 3,105
08/30/2013 13.04 13.15 13.02 13.15 2,761
08/29/2013 13.12 13.2499 13.12 13.15 15,781
08/28/2013 13.09 13.12 13.05 13.12 9,089
08/27/2013 12.985 13.05 12.985 13.05 9,606
08/26/2013 12.87 13.07 12.87 12.87 11,679
08/23/2013 12.99 13.1 12.79 12.84 13,595
08/22/2013 12.97 13.01 12.95 12.97 3,657
08/21/2013 13.07 13.07 12.95 12.95 4,041
08/20/2013 12.96 13.15 12.96 13.13 5,602
08/19/2013 13.15 13.174 12.9 12.95 10,397
08/16/2013 13.15 13.17 13.05 13.13 4,788
08/15/2013 12.9 13.21 12.9 13.126 5,221
08/14/2013 13.14 13.23 12.98 13 17,848
08/13/2013 13.09 13.23 13 13 6,308
08/12/2013 13.1 13.35 13 13.02 4,645
08/09/2013 13.2 13.25 13.11 13.18 3,253
08/08/2013 13.2 13.2 13.06 13.08 1,200
08/07/2013 13.08 13.08 12.9183 13.04 3,597
08/06/2013 13.14 13.19 13 13.13 7,651
08/05/2013 13.2 13.2999 13.05 13.151 10,785
08/02/2013 13.28 13.28 13.05 13.23 4,029
08/01/2013 13.12 13.3 13.06 13.3 4,508
07/31/2013 13.18 13.2 13.08 13.08 7,848
07/30/2013 13.2 13.2 13.1 13.1 400
07/29/2013 13.14 13.18 13.14 13.18 600
07/26/2013 13.03 13.18 13 13.04 9,697
07/25/2013 13.11 13.11 13 13 6,688
07/24/2013 13.01 13.23 13 13.1 3,100
07/23/2013 13.3 13.42 13.15 13.24 9,646
07/22/2013 13.28 13.28 12.95 13.2 3,778
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?