Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oliveda International Inc (OP: OLVI )

2.800 -0.550 (-16.42%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 3.400 3.490 2.500 2.800 61,995 -0.55(-16.42%)
Apr 29, 2024 4.250 4.250 3.250 3.350 54,419 -0.64(-16.04%)
Apr 26, 2024 3.650 3.990 3.300 3.990 31,646 +0.00(+0.00%)
Apr 25, 2024 4.740 4.740 3.705 3.990 4,006 +0.10(+2.57%)
Apr 24, 2024 4.260 4.260 3.200 3.890 18,154 -0.96(-19.79%)
Apr 23, 2024 4.490 4.950 3.500 4.850 20,186 +0.37(+8.26%)
Apr 22, 2024 4.200 4.490 3.970 4.480 14,483 +0.40(+9.67%)
Apr 19, 2024 4.490 4.500 4.085 4.085 9,201 -0.07(-1.57%)
Apr 18, 2024 4.050 4.150 3.800 4.150 6,400 +0.33(+8.64%)
Apr 17, 2024 4.200 4.200 3.710 3.820 4,566 -0.43(-10.12%)
Apr 16, 2024 3.830 4.250 3.210 4.250 15,028 +1.08(+33.86%)
Apr 15, 2024 3.850 3.850 2.860 3.175 2,312 +0.36(+12.74%)
Apr 12, 2024 2.650 2.816 2.600 2.816 7,571 -0.18(-6.13%)
Apr 11, 2024 2.750 3.000 2.500 3.000 17,679 +0.25(+9.09%)
Apr 10, 2024 3.200 3.980 2.750 2.750 9,219 -0.72(-20.75%)
Apr 09, 2024 3.000 4.000 3.000 3.470 1,990 -0.03(-0.86%)
Apr 08, 2024 2.800 3.500 2.750 3.500 766 +0.70(+25.00%)
Apr 05, 2024 2.600 3.000 2.510 2.800 20,472 -0.20(-6.67%)
Apr 04, 2024 3.000 3.100 2.525 3.000 7,428 -0.20(-6.25%)
Apr 03, 2024 3.850 4.000 2.930 3.200 19,051 -0.65(-16.88%)
Apr 02, 2024 4.260 4.300 3.850 3.850 14,352 -0.40(-9.41%)
Apr 01, 2024 4.860 5.050 3.500 4.250 15,986 -0.20(-4.49%)
Mar 28, 2024 4.740 4.740 4.370 4.450 8,538 -0.31(-6.58%)
Mar 27, 2024 4.750 4.990 4.600 4.763 8,849 +0.26(+5.85%)
Mar 26, 2024 4.950 4.990 4.370 4.500 10,639 +0.00(+0.00%)
Mar 25, 2024 4.690 4.700 4.450 4.500 7,168 +0.20(+4.65%)
Mar 22, 2024 4.280 4.300 4.270 4.300 3,459 +0.00(+0.00%)
Mar 21, 2024 4.260 4.583 4.240 4.300 12,337 +0.05(+1.18%)
Mar 20, 2024 4.440 4.700 4.210 4.250 11,815 -0.19(-4.28%)
Mar 19, 2024 4.430 4.500 4.150 4.440 7,990 +0.29(+6.99%)
Mar 18, 2024 4.390 4.430 4.150 4.150 2,471 -0.25(-5.68%)
Mar 15, 2024 4.280 4.420 4.170 4.400 8,654 +0.23(+5.52%)
Mar 14, 2024 4.000 4.420 4.000 4.170 8,183 +0.10(+2.46%)
Mar 13, 2024 4.080 4.260 4.070 4.070 11,462 +0.00(+0.00%)
Mar 12, 2024 4.100 4.340 3.760 4.070 7,424 +0.06(+1.50%)
Mar 11, 2024 3.940 4.240 3.760 4.010 25,236 +0.27(+7.22%)
Mar 08, 2024 2.940 3.900 2.500 3.740 15,376 +0.81(+27.65%)
Mar 07, 2024 2.300 4.040 2.280 2.930 15,124 +0.70(+31.39%)
Mar 06, 2024 2.300 4.200 2.180 2.230 9,882 -0.05(-2.19%)
Mar 05, 2024 2.370 2.370 2.050 2.280 3,286 +0.18(+8.57%)
Mar 04, 2024 2.290 2.350 2.000 2.100 8,420 -0.05(-2.33%)
Mar 01, 2024 2.260 2.360 2.150 2.150 7,616 +0.02(+0.94%)
Feb 29, 2024 2.400 2.400 2.050 2.130 9,091 -0.35(-14.11%)
Feb 28, 2024 2.830 2.830 2.480 2.480 2,781 -0.12(-4.62%)
Feb 27, 2024 2.840 2.850 2.600 2.600 3,517 -0.25(-8.77%)
Feb 26, 2024 2.560 2.850 2.550 2.850 3,446 +0.30(+11.76%)
Feb 23, 2024 2.500 2.770 2.500 2.550 4,465 -0.05(-1.92%)
Feb 22, 2024 2.795 2.800 2.500 2.600 4,266 -0.21(-7.47%)
Feb 21, 2024 2.750 3.050 2.500 2.810 7,878 +0.06(+2.18%)
Feb 20, 2024 2.750 2.750 2.210 2.750 12,488 -0.25(-8.33%)
Feb 16, 2024 3.220 3.220 3.000 3.000 7,265 -0.40(-11.76%)
Feb 15, 2024 3.500 3.500 3.200 3.400 1,540 -0.10(-2.86%)
Feb 14, 2024 3.000 3.500 3.000 3.500 2,786 +0.21(+6.22%)
Feb 13, 2024 3.500 3.500 3.295 3.295 1,512 -0.29(-7.96%)
Feb 12, 2024 3.480 3.580 3.360 3.580 3,742 +0.14(+4.07%)
Feb 09, 2024 3.490 3.490 3.050 3.440 12,880 -0.23(-6.27%)
Feb 08, 2024 3.550 3.800 3.550 3.670 628 +0.15(+4.26%)
Feb 07, 2024 3.740 3.950 3.507 3.520 11,829 -0.38(-9.75%)
Feb 06, 2024 3.700 3.900 3.650 3.900 4,786 +0.20(+5.48%)
Feb 05, 2024 3.700 3.740 3.697 3.697 980 -0.04(-1.14%)
Feb 02, 2024 4.100 4.190 3.560 3.740 8,213 -0.12(-3.17%)
Feb 01, 2024 4.060 4.190 3.800 3.862 16,183 -0.20(-4.86%)
Jan 31, 2024 2.900 4.400 2.900 4.060 52,499 +1.25(+44.48%)
Jan 30, 2024 2.900 2.940 2.763 2.810 12,842 +0.16(+6.04%)
Jan 29, 2024 3.090 3.190 2.580 2.650 25,466 -0.35(-11.67%)
Jan 26, 2024 2.050 4.000 2.050 3.000 62,994 +1.00(+50.00%)
Jan 25, 2024 2.630 3.250 2.000 2.000 10,793 -0.65(-24.53%)
Jan 24, 2024 3.710 3.750 1.853 2.650 101,673 -1.21(-31.35%)
Jan 23, 2024 5.110 8.998 3.610 3.860 187,911 -1.17(-23.26%)
Jan 22, 2024 2.150 5.071 2.110 5.030 97,788 +2.91(+136.71%)
Jan 19, 2024 1.640 2.310 1.640 2.125 21,690 +0.51(+31.99%)
Jan 18, 2024 1.650 1.840 1.510 1.610 10,234 -0.04(-2.42%)
Jan 17, 2024 1.570 1.700 1.500 1.650 22,328 +0.02(+1.23%)
Jan 16, 2024 1.640 1.640 1.360 1.630 19,767 -0.02(-1.21%)
Jan 12, 2024 1.400 1.650 1.310 1.650 17,249 +0.28(+20.44%)
Jan 11, 2024 1.570 1.570 1.300 1.370 17,982 -0.27(-16.46%)
Jan 10, 2024 1.370 1.640 1.300 1.640 50,636 +0.27(+19.71%)
Jan 09, 2024 1.120 1.450 1.110 1.370 13,654 +0.39(+39.80%)
Jan 08, 2024 1.400 1.450 0.8501 0.9800 30,762 -0.48(-32.88%)
Jan 05, 2024 0.8200 1.480 0.8200 1.460 33,746 +0.66(+83.65%)
Jan 04, 2024 0.5800 0.7950 0.5700 0.7950 31,869 +0.28(+53.62%)
Jan 03, 2024 0.6250 0.7800 0.4500 0.5175 21,604 +0.06(+13.74%)
Jan 02, 2024 0.4000 0.4750 0.4000 0.4550 24,438 +0.05(+13.75%)
Dec 29, 2023 0.4000 0.4003 0.3000 0.4000 25,203 +0.04(+11.42%)
Dec 28, 2023 0.3010 0.4100 0.3010 0.3590 17,746 +0.02(+6.18%)
Dec 27, 2023 0.4000 0.4000 0.3381 0.3381 19,658 -0.04(-10.18%)
Dec 26, 2023 0.3965 0.3965 0.3748 0.3764 18,468 -0.02(-4.71%)
Dec 22, 2023 0.4000 0.4000 0.3900 0.3950 37,221 +0.01(+1.28%)
Dec 21, 2023 0.4000 0.4000 0.3500 0.3900 48,762 +0.00(+0.00%)
Dec 20, 2023 0.3900 0.3900 0.3820 0.3900 38,422 +0.04(+11.43%)
Dec 19, 2023 0.3688 0.3700 0.3500 0.3500 8,819 +0.00(+0.00%)
Dec 18, 2023 0.3060 0.3500 0.2989 0.3500 23,058 +0.02(+6.06%)
Dec 15, 2023 0.3000 0.3390 0.2951 0.3300 34,260 +0.03(+10.00%)
Dec 14, 2023 0.3000 0.3000 0.2950 0.3000 39,380 +0.01(+3.45%)
Dec 13, 2023 0.3000 0.3000 0.2900 0.2900 12,542 -0.00(-0.17%)
Dec 12, 2023 0.2905 0.2905 0.2520 0.2905 5,800 +0.00(+0.00%)
Dec 08, 2023 0.2905 0 +0.00(+0.00%)
Dec 07, 2023 0.2900 0.2952 0.1620 0.2905 33,068 +0.00(+0.17%)
Dec 06, 2023 0.2100 0.2900 0.1760 0.2900 1,617 +0.08(+38.10%)
Dec 05, 2023 0.2500 0.2900 0.2100 0.2100 14,296 +0.01(+5.00%)
Dec 04, 2023 0.1500 0.3000 0.1500 0.2000 20,162 -0.08(-28.01%)
Dec 01, 2023 0.3000 0.3000 0.2778 0.2778 14,525 +0.01(+2.89%)
Nov 30, 2023 0.2900 0.3000 0.2700 0.2700 985 +0.01(+2.39%)
Nov 29, 2023 0.2900 0.2900 0.2637 0.2637 8,250 -0.02(-5.82%)
Nov 28, 2023 0.3000 0.3000 0.2800 0.2800 12,300 -0.02(-6.67%)
Nov 20, 2023 0.3000 14 +0.00(+0.00%)
Nov 16, 2023 0.3000 0 +0.00(+0.03%)
Nov 13, 2023 0.2999 0 +0.00(+0.00%)
Nov 09, 2023 0.2999 0 +0.04(+17.61%)
Nov 08, 2023 0.2900 0.2900 0.2100 0.2550 6,000 -0.03(-12.07%)
Nov 07, 2023 0.2500 0.2900 0.2250 0.2900 29,877 +0.04(+16.00%)
Nov 06, 2023 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Nov 03, 2023 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Nov 02, 2023 0.2900 0.2900 0.1600 0.2500 29,557 -0.04(-13.79%)
Oct 31, 2023 0.2900 0 +0.00(+0.00%)
Oct 30, 2023 0.2900 0.2900 0.2900 0.2900 903 +0.15(+107.14%)
Oct 27, 2023 0.1650 0.1650 0.1400 0.1400 4,850 -0.16(-53.33%)
Oct 23, 2023 0.3000 0 +0.00(+0.00%)
Oct 20, 2023 0.3200 0.3200 0.1650 0.3000 8,005 -0.02(-6.25%)
Oct 19, 2023 0.3200 0.3200 0.3200 0.3200 400 -0.01(-3.03%)
Oct 18, 2023 0.3300 0.3300 0.3300 0.3300 104 +0.05(+19.57%)
Oct 17, 2023 0.3500 0.3500 0.2730 0.2760 11,675 +0.14(+95.74%)
Oct 16, 2023 0.3500 0.1410 0.1410 0.1410 418 -0.13(-47.78%)
Oct 13, 2023 0.2900 0.4000 0.2580 0.2700 44,741 +0.15(+125.00%)
Oct 12, 2023 0.3000 0.3000 0.1200 0.1200 32,326 -0.20(-62.50%)
Oct 11, 2023 0.3425 0.3425 0.3000 0.3200 13,933 -0.02(-5.88%)
Oct 10, 2023 0.3200 0.3500 0.3200 0.3400 12,484 -0.01(-2.86%)
Oct 09, 2023 0.3499 0.3500 0.3499 0.3500 26,346 +0.00(+0.03%)
Oct 06, 2023 0.3499 0.3499 0.3499 0.3499 250 +0.10(+39.90%)
Oct 05, 2023 0.2501 0.2501 0.2501 0.2501 724 -0.10(-28.54%)
Oct 04, 2023 0.4450 0.4450 0.2700 0.3500 40,019 -0.05(-12.50%)
Oct 03, 2023 0.4050 0.4174 0.2100 0.4000 21,100 -0.07(-15.79%)
Oct 02, 2023 0.4000 0.4950 0.3500 0.4750 49,037 +0.07(+18.75%)
Sep 29, 2023 0.4000 0.4000 0.3700 0.4000 2,646 +0.00(+0.00%)
Sep 28, 2023 0.3190 0.4300 0.3035 0.4000 129,795 +0.08(+25.47%)
Sep 27, 2023 0.3150 0.3188 0.2600 0.3188 53,673 +0.00(+0.47%)
Sep 26, 2023 0.2350 0.3173 0.1051 0.3173 37,976 +0.08(+32.21%)
Sep 25, 2023 0.1410 0.2400 0.1550 0.2400 69,991 +0.08(+52.87%)
Sep 22, 2023 0.1570 0.1570 0.1040 0.1570 5,200 +0.00(+0.00%)
Sep 21, 2023 0.1570 0.1570 0.1500 0.1570 11,000 +0.01(+4.67%)
Sep 20, 2023 0.0650 0.1600 0.0631 0.1500 6,523 +0.08(+123.55%)
Sep 19, 2023 0.1300 0.1700 0.0671 0.0671 52,099 -0.06(-48.38%)
Sep 18, 2023 0.1300 0.1300 0.1299 0.1300 1,101 +0.00(+0.08%)
Sep 15, 2023 0.1299 0.1300 0.0620 0.1299 11,700 +0.00(+0.00%)
Sep 14, 2023 0.1299 0.1299 0.1299 0.1299 322 +0.00(+0.00%)
Sep 13, 2023 0.1299 0.1299 0.0707 0.1299 2,766 +0.00(+0.00%)
Sep 11, 2023 0.1299 0 +0.02(+23.24%)
Sep 08, 2023 0.0936 0.1054 0.0936 0.1054 20,902 +0.02(+26.99%)
Sep 06, 2023 0.0830 0 -0.06(-40.71%)
Sep 05, 2023 0.1500 0.1500 0.1400 0.1400 33,595 -0.01(-6.67%)
Sep 01, 2023 0.1300 0.1500 0.1300 0.1500 200 +0.08(+113.98%)
Aug 30, 2023 0.0701 0 -0.02(-18.77%)
Aug 29, 2023 0.0980 0.1105 0.0650 0.0863 185,102 +0.02(+33.18%)
Aug 28, 2023 0.0598 0.0691 0.0590 0.0648 44,553 +0.01(+24.38%)
Aug 25, 2023 0.0450 0.0538 0.0450 0.0521 50,266 +0.01(+15.78%)
Aug 24, 2023 0.0385 0.0450 0.0385 0.0450 55,000 +0.01(+28.57%)
Aug 16, 2023 0.0350 0 -0.01(-23.08%)
Aug 04, 2023 0.0455 0 +0.01(+13.75%)
Jul 31, 2023 0.0400 0 +0.00(+2.56%)
Jul 18, 2023 0.0390 0 -0.01(-20.57%)
Jul 17, 2023 0.0491 0.0491 0.0491 0.0491 1,001 -0.00(-3.73%)
Jul 12, 2023 0.0510 0 +0.00(+7.59%)
Jul 10, 2023 0.0474 0 -0.01(-9.71%)
Jun 29, 2023 0.0525 38 +0.02(+45.83%)
Jun 22, 2023 0.0360 0 -0.01(-28.00%)
Jun 20, 2023 0.0500 0 +0.01(+25.00%)
Jun 15, 2023 0.0400 0 -0.00(-2.68%)
Jun 06, 2023 0.0411 0 +0.00(+2.75%)
May 30, 2023 0.0400 0 -0.00(-11.11%)
May 25, 2023 0.0450 0 -0.01(-19.64%)
May 24, 2023 0.0560 0.0560 0.0560 0.0560 351 +0.01(+33.33%)
May 23, 2023 0.0420 0.0420 0.0420 0.0420 5,000 -0.00(-6.67%)
May 22, 2023 0.0450 0.0450 0.0450 0.0450 124 +0.00(+0.00%)
May 15, 2023 0.0450 0 -0.01(-25.00%)
May 12, 2023 0.0310 0.1200 0.0310 0.0600 133,182 +0.03(+93.55%)
May 10, 2023 0.0310 0 -0.00(-0.32%)
May 05, 2023 0.0311 0 -0.01(-15.95%)
May 04, 2023 0.0370 0.0370 0.0370 0.0370 1,000 +0.01(+18.21%)
May 02, 2023 0.0313 0 +0.00(+4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.