Quantcast

Old Line Bancshares, Inc. Historical Stock Prices

OLBK 
$29.685
*  
0.365
1.21%
Get OLBK Alerts
*Delayed - data as of Nov. 16, 2018 12:53 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
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 15-AUG-2018 TO 15-NOV-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.
12:53 29.88 30.12 29.50 29.685 11,750
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
10/22/2018 30.18 30.47 28.96 29.02 40,297
10/19/2018 29.05 30.35 29.0496 30.19 132,505
10/18/2018 29.26 30.82 28.69 29.16 57,662
10/17/2018 29.84 29.98 29.38 29.67 21,406
10/16/2018 29.72 29.86 29.25 29.76 34,918
10/15/2018 29.25 29.73 28.4701 29.66 36,194
10/12/2018 30.24 31.47 28.685 29.29 55,900
10/11/2018 30.9 31.11 29.89 29.94 39,697
10/10/2018 31.21 31.5 30.81 30.9 36,140
10/09/2018 31.26 31.67 31.17 31.22 20,472
10/08/2018 30.83 31.47 30.83 31.32 31,869
10/05/2018 31.24 31.26 30.75 30.9 33,417
10/04/2018 31.4 31.75 31.22 31.22 32,967
10/03/2018 30.94 31.52 30.81 31.47 31,081
10/02/2018 31.35 31.4338 30.72 30.86 26,351
10/01/2018 31.76 32.75 31.1 31.23 40,973
09/28/2018 31.78 32.68 31.58 31.64 123,333
09/27/2018 32.06 32.08 31.42 31.78 66,295
09/26/2018 32.18 32.45 31.76 31.76 62,861
09/25/2018 32.49 32.49 32.05 32.09 59,532
09/24/2018 33.04 33.22 32.39 32.47 70,504
09/21/2018 33.84 33.95 33 33.18 236,315
09/20/2018 33.89 34.29 33.8 33.86 56,893
09/19/2018 33.71 34.05 33.71 33.82 30,901
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
*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