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

Old Line Bancshs MD (NQ: OLBK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2012 10.37 10.37 10.24 10.36 19,330 +0.02(+0.15%)
Dec 28, 2012 10.29 10.35 10.29 10.35 8,493 +0.33(+3.30%)
Dec 27, 2012 10.33 10.38 10.01 10.02 21,648 -0.10(-1.00%)
Dec 26, 2012 10.10 10.12 10.01 10.12 1,742 +0.11(+1.10%)
Dec 24, 2012 10.11 10.18 9.982 10.01 7,891 -0.16(-1.54%)
Dec 21, 2012 10.24 10.31 10.11 10.17 9,730 -0.17(-1.69%)
Dec 20, 2012 10.35 10.35 10.34 10.34 3,571 -0.03(-0.27%)
Dec 19, 2012 10.29 10.38 10.29 10.37 5,646 +0.11(+1.07%)
Dec 18, 2012 10.42 10.47 10.25 10.26 68,208 -0.17(-1.59%)
Dec 17, 2012 10.55 10.55 10.34 10.42 6,589 -0.20(-1.90%)
Dec 14, 2012 10.35 10.63 10.35 10.62 762 +0.13(+1.23%)
Dec 13, 2012 10.55 10.55 10.37 10.50 1,088 -0.06(-0.61%)
Dec 12, 2012 11.07 11.07 10.37 10.56 3,125 -0.23(-2.13%)
Dec 11, 2012 10.97 11.08 10.79 10.79 8,417 +0.14(+1.29%)
Dec 10, 2012 10.36 10.97 10.36 10.65 1,743 +0.28(+2.75%)
Dec 07, 2012 10.37 10.37 10.37 10.37 141 +0.00(+0.00%)
Dec 06, 2012 10.37 10.40 10.36 10.37 5,580 -0.10(-0.96%)
Dec 05, 2012 10.74 10.74 10.42 10.47 2,128 -0.40(-3.72%)
Dec 04, 2012 10.91 10.91 10.51 10.87 762 -0.11(-0.99%)
Nov 30, 2012 10.98 10.98 10.88 10.98 1,857 +0.16(+1.44%)
Nov 29, 2012 11.14 11.28 10.72 10.83 2,010 +0.07(+0.68%)
Nov 28, 2012 10.74 10.75 10.59 10.75 2,458 +0.46(+4.44%)
Nov 27, 2012 11.03 11.30 10.30 10.30 8,614 -0.69(-6.25%)
Nov 26, 2012 10.85 11.89 10.85 10.98 11,086 +0.14(+1.27%)
Nov 23, 2012 10.16 10.85 10.16 10.85 9,440 +0.74(+7.34%)
Nov 21, 2012 10.16 10.17 10.10 10.10 3,933 -0.04(-0.36%)
Nov 20, 2012 10.14 10.14 9.793 10.14 1,638 +0.03(+0.27%)
Nov 19, 2012 10.11 10.21 9.930 10.11 42,394 -0.03(-0.27%)
Nov 16, 2012 10.24 10.25 10.13 10.14 1,209 +0.03(+0.26%)
Nov 15, 2012 10.25 10.25 10.11 10.11 1,966 +0.00(+0.01%)
Nov 14, 2012 10.11 10.11 10.11 10.11 1,857 +0.00(+0.00%)
Nov 13, 2012 10.11 10.14 10.11 10.11 6,227 +0.00(+0.00%)
Nov 12, 2012 10.15 10.15 10.10 10.11 8,534 -0.05(-0.45%)
Nov 09, 2012 10.23 10.23 10.10 10.16 14,201 -0.05(-0.45%)
Nov 08, 2012 10.24 10.24 10.10 10.21 10,522 +0.09(+0.90%)
Nov 07, 2012 10.22 10.22 10.10 10.11 5,230 +0.01(+0.09%)
Nov 06, 2012 10.11 10.11 10.10 10.10 6,025 +0.01(+0.09%)
Nov 05, 2012 10.12 10.12 10.10 10.10 5,932 -0.06(-0.63%)
Nov 02, 2012 10.24 10.25 10.08 10.16 10,888 +0.05(+0.45%)
Nov 01, 2012 10.10 10.11 10.10 10.11 690 -0.14(-1.34%)
Oct 31, 2012 10.08 10.25 10.08 10.25 3,411 +0.06(+0.63%)
Oct 26, 2012 10.11 10.19 10.19 10.19 218 +0.00(+0.00%)
Oct 25, 2012 10.07 10.19 10.07 10.19 4,229 +0.02(+0.18%)
Oct 23, 2012 10.08 10.17 10.17 10.17 13,111 +0.18(+1.83%)
Oct 19, 2012 10.07 10.07 9.985 9.985 664 +0.14(+1.40%)
Oct 18, 2012 9.976 10.07 9.830 9.847 40,740 -0.17(-1.74%)
Oct 17, 2012 9.967 10.02 9.747 10.02 3,843 +0.21(+2.15%)
Oct 16, 2012 9.894 9.894 9.766 9.811 1,092 -0.18(-1.83%)
Oct 15, 2012 9.647 10.16 9.647 9.994 4,261 -0.29(-2.85%)
Oct 12, 2012 10.29 10.29 10.29 10.29 2,676 +0.09(+0.90%)
Oct 11, 2012 10.29 10.29 10.12 10.20 3,004 -0.09(-0.89%)
Oct 10, 2012 10.17 10.29 10.17 10.29 655 +0.02(+0.18%)
Oct 08, 2012 10.29 10.27 10.27 10.27 2,185 -0.02(-0.18%)
Oct 05, 2012 10.26 10.29 10.23 10.29 1,830 +0.00(+0.00%)
Oct 04, 2012 10.29 10.29 10.11 10.29 6,904 +0.22(+2.18%)
Oct 03, 2012 10.20 10.29 9.724 10.07 8,252 -0.14(-1.35%)
Oct 02, 2012 9.930 10.23 9.930 10.21 6,555 +0.23(+2.29%)
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.