Quantcast

Old Line Bancshares, Inc. Historical Stock Prices

OLBK 
$28.99
*  
0.44
1.5%
Get OLBK Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading OLBK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

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.
16:00 28.71 29.35 28.62 28.99 53,129
01/23/2019 28.71 29.35 28.62 28.99 53,129
01/22/2019 28.91 29.53 28.67 29.43 33,510
01/18/2019 28.29 29.22 28 29.15 73,201
01/17/2019 28.26 28.5 28.06 28.3 42,357
01/16/2019 28.23 28.68 28.09 28.35 84,760
01/15/2019 27.46 28.24 27.21 28.07 139,790
01/14/2019 28 28.41 27.33 27.57 102,875
01/11/2019 28.01 28.24 27.97 28.16 24,115
01/10/2019 28.07 28.27 27.68 28.16 25,731
01/09/2019 28.36 28.5 27.95 28.3 41,588
01/08/2019 28.39 28.4 27.67 28.37 18,826
01/07/2019 28.04 28.33 27.59 28.16 40,371
01/04/2019 27.27 28.21 27.06 28.03 38,208
01/03/2019 26.99 27.7376 26.85 27.12 33,889
01/02/2019 26.2 27.05 25.43 27.03 52,433
12/31/2018 26.01 26.88 25.01 26.32 117,266
12/28/2018 25.05 26.19 24.64 25.87 181,919
12/27/2018 25.25 25.876 24.51 24.96 142,841
12/26/2018 25.61 25.8797 25.15 25.5 76,166
12/24/2018 25.8 26.37 25.43 25.43 19,663
12/21/2018 24.71 26.75 24.51 25.93 97,720
12/20/2018 25.87 26.1 24.87 24.88 42,872
12/19/2018 26.6 27.05 25.78 25.89 35,290
12/18/2018 27.1 27.1 26.57 26.61 42,886
12/17/2018 27.71 27.87 26.67 26.84 75,822
12/14/2018 27.65 27.9782 27.03 27.7 8,961
12/13/2018 28.47 28.6055 27.395 27.86 28,562
12/12/2018 27.92 28.81 27.83 28.49 19,731
12/11/2018 28.69 28.69 27.51 27.69 18,710
12/10/2018 28.66 29.09 28.23 28.4 16,220
12/07/2018 28.49 29.01 27.82 29 40,082
12/06/2018 28.28 29.49 28.06 28.48 28,767
12/04/2018 29.87 30.252 27.97 28.59 37,196
12/03/2018 30.61 30.92 29.94 30.11 26,329
11/30/2018 30.43 30.62 30.07 30.34 28,001
11/29/2018 30.97 30.97 30.2 30.59 14,554
11/28/2018 29.81 31.22 29.7011 30.96 16,335
11/27/2018 29.66 29.83 29.26 29.8 30,674
11/26/2018 30 30.12 29.3 29.96 26,976
11/23/2018 29.42 29.99 29.42 29.95 12,423
11/21/2018 29.37 29.77 29.0084 29.53 15,253
11/20/2018 29.05 29.58 28.65 29.35 27,719
11/19/2018 29.65 29.68 28.76 29.3 28,243
11/16/2018 29.88 30.12 29.48 29.66 27,001
11/15/2018 29.4 30.27 29.0858 30.05 34,490
11/14/2018 31.06 31.08 29.44 29.53 15,902
11/13/2018 29.84 31.09 29.09 30.76 48,778
11/12/2018 30.04 30.26 29.52 29.73 19,404
11/09/2018 29.84 30.8487 29.84 30.21 40,704
11/08/2018 29.81 30.29 29.1803 30.04 16,846
11/07/2018 29.88 29.98 29.63 29.91 14,912
11/06/2018 29.2359 29.75 29.2359 29.73 13,083
11/05/2018 29.64 30.15 29.13 29.62 35,265
11/02/2018 29.72 30.59 29.47 29.67 12,517
11/01/2018 30.05 30.3999 29.53 29.6 29,927
10/31/2018 30.22 31.25 29.71 29.94 44,488
10/30/2018 29.23 29.88 29.1 29.87 26,831
10/29/2018 28.68 29.49 28.68 29.14 21,301
10/26/2018 28.35 28.9 28.27 28.66 24,917
10/25/2018 27.75 28.96 27.49 28.63 47,906
10/24/2018 28.73 28.97 27.18 27.25 40,944
10/23/2018 28.75 29.4149 28.51 28.82 43,972
*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