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 (%)
Apr 28, 2017 27.09 27.26 26.64 26.84 16,278 -0.25(-0.93%)
Apr 27, 2017 27.25 27.28 26.93 27.09 14,724 -0.14(-0.53%)
Apr 26, 2017 27.38 27.49 27.16 27.24 30,160 -0.11(-0.39%)
Apr 25, 2017 26.83 27.46 26.82 27.34 31,327 +0.51(+1.91%)
Apr 24, 2017 26.83 26.97 26.76 26.83 35,865 +0.32(+1.20%)
Apr 21, 2017 26.41 26.69 26.37 26.51 22,532 +0.18(+0.70%)
Apr 20, 2017 26.26 26.35 26.02 26.33 29,067 +0.08(+0.29%)
Apr 19, 2017 26.35 26.35 26.11 26.25 13,739 -0.01(-0.04%)
Apr 18, 2017 26.30 27.48 26.11 26.26 22,212 -0.12(-0.44%)
Apr 17, 2017 26.13 26.39 25.96 26.38 12,085 +0.21(+0.81%)
Apr 13, 2017 26.82 26.84 26.11 26.16 19,412 -0.73(-2.70%)
Apr 12, 2017 27.07 27.33 26.57 26.89 19,172 -0.18(-0.68%)
Apr 11, 2017 27.02 27.36 26.46 27.07 20,974 -0.20(-0.74%)
Apr 10, 2017 27.11 27.41 26.76 27.28 28,301 +0.15(+0.53%)
Apr 07, 2017 26.79 27.55 26.67 27.13 14,500 +0.34(+1.26%)
Apr 06, 2017 26.31 26.97 26.20 26.79 15,117 +0.48(+1.84%)
Apr 05, 2017 27.03 27.13 26.22 26.31 15,650 -0.31(-1.16%)
Apr 04, 2017 27.23 27.23 26.41 26.62 26,051 -0.53(-1.96%)
Apr 03, 2017 27.61 27.61 27.08 27.15 22,090 -0.39(-1.40%)
Mar 31, 2017 27.31 27.61 27.30 27.54 14,854 +0.01(+0.03%)
Mar 30, 2017 27.32 27.58 27.22 27.53 24,782 +0.27(+0.99%)
Mar 29, 2017 27.15 27.44 27.15 27.26 24,967 +0.04(+0.14%)
Mar 28, 2017 26.20 27.49 25.33 27.22 32,546 +0.41(+1.51%)
Mar 27, 2017 26.41 26.88 25.94 26.81 25,988 -0.11(-0.39%)
Mar 24, 2017 26.78 27.33 26.63 26.92 22,397 +0.17(+0.65%)
Mar 23, 2017 26.11 27.22 26.11 26.74 20,066 +0.60(+2.29%)
Mar 22, 2017 26.29 26.61 25.85 26.14 25,581 -0.15(-0.55%)
Mar 21, 2017 27.15 27.29 26.29 26.29 24,712 -1.00(-3.65%)
Mar 20, 2017 27.13 27.59 27.02 27.28 40,876 -0.11(-0.39%)
Mar 17, 2017 26.73 27.59 26.43 27.39 89,115 +0.56(+2.09%)
Mar 16, 2017 26.93 27.36 25.73 26.83 28,949 -0.02(-0.07%)
Mar 15, 2017 26.93 27.92 26.74 26.85 31,146 -0.11(-0.39%)
Mar 14, 2017 27.27 27.49 26.51 26.96 18,869 -0.42(-1.52%)
Mar 13, 2017 27.40 27.53 27.00 27.37 25,058 -0.12(-0.42%)
Mar 10, 2017 27.73 27.73 26.70 27.49 25,873 +0.00(+0.00%)
Mar 09, 2017 27.86 27.90 27.27 27.49 21,307 -0.21(-0.77%)
Mar 08, 2017 27.94 27.94 27.56 27.70 14,704 -0.07(-0.24%)
Mar 07, 2017 27.51 27.91 27.51 27.77 48,191 +0.19(+0.70%)
Mar 06, 2017 27.80 27.89 27.05 27.58 30,401 -0.22(-0.80%)
Mar 03, 2017 27.41 27.86 27.38 27.80 21,252 +0.46(+1.69%)
Mar 02, 2017 27.42 27.79 27.05 27.33 19,677 -0.30(-1.08%)
Mar 01, 2017 27.47 27.90 27.29 27.63 35,283 +0.59(+2.17%)
Feb 28, 2017 27.24 27.58 27.02 27.05 29,023 -0.49(-1.79%)
Feb 27, 2017 27.58 27.88 27.20 27.54 24,644 -0.07(-0.24%)
Feb 24, 2017 27.67 27.92 27.46 27.60 15,130 -0.18(-0.66%)
Feb 23, 2017 27.64 27.96 27.28 27.79 41,056 -0.08(-0.28%)
Feb 22, 2017 27.33 28.16 27.24 27.86 20,002 +0.50(+1.83%)
Feb 21, 2017 27.96 28.21 27.38 27.36 49,815 -0.41(-1.46%)
Feb 17, 2017 27.77 27.77 27.77 0 +0.10(+0.35%)
Feb 16, 2017 27.78 27.82 27.47 27.67 16,170 +0.05(+0.17%)
Feb 15, 2017 27.32 27.94 27.32 27.62 24,912 +0.26(+0.95%)
Feb 14, 2017 27.66 27.99 27.19 27.36 72,790 -0.08(-0.28%)
Feb 13, 2017 27.31 27.60 27.20 27.44 20,762 +0.32(+1.17%)
Feb 10, 2017 27.14 27.48 26.87 27.12 21,529 +0.13(+0.46%)
Feb 09, 2017 26.90 27.20 26.21 27.00 24,895 +0.31(+1.16%)
Feb 08, 2017 27.19 27.19 26.68 26.69 17,842 -0.66(-2.40%)
Feb 07, 2017 27.05 27.58 27.01 27.34 71,346 +0.27(+1.00%)
Feb 06, 2017 27.05 27.22 26.35 27.07 44,881 -0.19(-0.71%)
Feb 03, 2017 26.72 27.31 26.61 27.27 42,744 +0.73(+2.76%)
Feb 02, 2017 26.23 27.11 26.23 26.53 35,560 +0.29(+1.10%)
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.