Quantcast

Old Line Bancshares, Inc. Historical Stock Prices

OLBK 
$33.94
*  
0.15
0.44%
Get OLBK Alerts
*Delayed - data as of Sep. 19, 2018 14:54 ET  -  Find a broker to begin trading OLBK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    OLBK Real Time
 
 
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: 3 Month, From 18-JUN-2018 TO 18-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:54 33.71 34.05 33.71 33.94 17,286
09/18/2018 33.94 33.98 33.74 33.79 42,361
09/17/2018 33.96 34.29 33.86 33.97 46,469
09/14/2018 34.04 34.4 33.94 33.97 53,175
09/13/2018 34.25 34.25 33.9 34.05 104,507
09/12/2018 34.53 34.53 34.15 34.29 44,990
09/11/2018 34.64 34.87 34.45 34.54 46,521
09/10/2018 34.2 34.69 34.1 34.65 41,678
09/07/2018 34.07 34.2 34.015 34.17 195,746
09/06/2018 34.02 34.12 33.9 34.06 58,935
09/05/2018 34.19 34.27 34.06 34.12 19,760
09/04/2018 34.13 34.42 33.975 34.08 23,924
08/31/2018 34.05 34.28 33.99 34.2 16,300
08/30/2018 34.1 34.25 33.93 34.08 37,916
08/29/2018 34 34.22 33.99 34.09 23,115
08/28/2018 34.11 34.15 33.93 34.01 19,751
08/27/2018 34.26 34.51 33.92 34 22,965
08/24/2018 34.17 34.5 34.05 34.18 22,713
08/23/2018 34.25 34.4 34.06 34.18 17,622
08/22/2018 34.36 34.54 34.18 34.24 21,479
08/21/2018 34.42 34.6 34.37 34.37 29,729
08/20/2018 34.25 34.4 33.98 34.36 35,302
08/17/2018 34.07 34.31 33.93 34.19 28,847
08/16/2018 34.14 34.48 34 34.13 32,029
08/15/2018 34.33 34.49 33.94 34.03 53,246
08/14/2018 34.5 34.83 34.28 34.47 43,925
08/13/2018 34.87 34.91 34.39 34.51 62,747
08/10/2018 34.59 35.075 34.51 34.91 131,604
08/09/2018 34.51 34.79 34.47 34.67 51,549
08/08/2018 34.08 34.64 33.84 34.5 38,837
08/07/2018 33.61 34.19 33.5 34.05 87,078
08/06/2018 33.64 34 33.48 33.62 25,858
08/03/2018 34.34 34.62 33.62 33.63 28,254
08/02/2018 34.45 34.805 34.23 34.33 143,565
08/01/2018 34.34 34.68 34.21 34.47 71,400
07/31/2018 34.4 34.55 34.13 34.28 98,328
07/30/2018 34.33 34.72 34.09 34.38 81,867
07/27/2018 34.54 34.685 34 34.34 59,488
07/26/2018 33.77 34.7 33.76 34.53 117,951
07/25/2018 35.19 35.19 33.96 34.95 110,656
07/24/2018 35.48 35.48 35.04 35.3 46,837
07/23/2018 35.17 35.5 34.84 35.4 29,842
07/20/2018 35.25 35.38 35.0901 35.21 52,999
07/19/2018 34.96 35.34 34.92 35.17 46,006
07/18/2018 35 35.22 35 35.03 39,998
07/17/2018 35.04 35.3 34.98 34.99 36,484
07/16/2018 34.7 35.17 34.7 35.03 54,724
07/13/2018 34.8 35.14 34.66 34.69 60,040
07/12/2018 35.16 35.16 34.76 34.86 76,122
07/11/2018 35 35.536 34.03 35.09 38,383
07/10/2018 35.62 35.64 35.03 35.1 59,986
07/09/2018 35.3 35.72 35.3 35.5 106,684
07/06/2018 35.32 35.47 35.2 35.24 44,941
07/05/2018 35.1 35.34 34.94 35.31 70,674
07/03/2018 35.25 35.34 34.97 34.98 37,460
07/02/2018 34.73 35.15 34.73 35.14 71,093
06/29/2018 34.73 35.1 34.68 34.91 112,987
06/28/2018 34.01 34.76 34.01 34.59 252,428
06/27/2018 34.9 35.1 33.98 34 95,816
06/26/2018 35.08 35.21 34.86 35 101,094
06/25/2018 34.44 35.03 34.44 35 107,335
06/22/2018 34.65 34.8 34.08 34.55 593,164
06/21/2018 34.59 34.76 34.47 34.59 72,973
06/20/2018 34.8 35 34.57 34.62 79,021
06/19/2018 34.29 34.79 34.29 34.71 54,443
06/18/2018 34.23 34.8 34.17 34.45 68,956
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio