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 30, 2018 33.61 33.70 33.27 33.28 25,164 -0.32(-0.96%)
Apr 27, 2018 33.92 33.97 33.36 33.61 29,689 -0.33(-0.98%)
Apr 26, 2018 33.82 34.33 33.82 33.94 40,585 +0.15(+0.43%)
Apr 25, 2018 34.23 34.39 33.75 33.79 48,219 -0.39(-1.14%)
Apr 24, 2018 33.79 34.46 33.79 34.18 57,474 +0.47(+1.39%)
Apr 23, 2018 33.58 33.91 33.47 33.71 120,755 +0.30(+0.91%)
Apr 20, 2018 33.45 33.71 33.25 33.41 114,673 -0.05(-0.15%)
Apr 19, 2018 33.02 33.72 33.02 33.46 122,550 +0.36(+1.09%)
Apr 18, 2018 32.88 33.14 32.75 33.10 174,903 +0.22(+0.68%)
Apr 17, 2018 32.55 33.22 32.38 32.87 79,427 +0.60(+1.85%)
Apr 16, 2018 31.81 33.23 31.81 32.28 302,801 +0.65(+2.04%)
Apr 13, 2018 32.62 32.62 31.61 31.63 20,265 -0.94(-2.88%)
Apr 12, 2018 32.39 32.61 32.22 32.57 28,744 +0.34(+1.06%)
Apr 11, 2018 32.15 32.42 32.13 32.23 17,566 -0.02(-0.06%)
Apr 10, 2018 32.02 32.41 31.93 32.25 28,522 +0.42(+1.32%)
Apr 09, 2018 31.81 32.22 31.68 31.83 17,899 +0.09(+0.28%)
Apr 06, 2018 32.26 32.30 31.60 31.74 34,498 -0.49(-1.52%)
Apr 05, 2018 32.11 32.32 32.10 32.23 32,573 +0.17(+0.52%)
Apr 04, 2018 32.03 32.30 31.88 32.06 32,334 -0.14(-0.43%)
Apr 03, 2018 31.94 32.53 31.75 32.20 34,125 +0.43(+1.35%)
Apr 02, 2018 32.29 32.78 31.54 31.77 27,286 -0.49(-1.51%)
Mar 29, 2018 32.26 32.26 32.26 0 -0.27(-0.84%)
Mar 28, 2018 32.41 32.84 32.16 32.53 67,336 +0.32(+1.00%)
Mar 27, 2018 32.31 32.50 31.81 32.21 26,612 -0.06(-0.18%)
Mar 26, 2018 32.21 32.44 31.92 32.27 20,929 +0.35(+1.10%)
Mar 23, 2018 32.19 32.19 31.53 31.92 57,850 -0.27(-0.85%)
Mar 22, 2018 32.59 33.14 32.11 32.19 35,183 -0.61(-1.85%)
Mar 21, 2018 32.54 33.08 32.36 32.80 47,596 +0.50(+1.54%)
Mar 20, 2018 32.69 33.09 32.15 32.30 329,950 -0.33(-1.02%)
Mar 19, 2018 32.35 32.95 32.35 32.63 13,873 -0.29(-0.89%)
Mar 16, 2018 32.54 32.98 32.54 32.92 43,301 +0.36(+1.11%)
Mar 15, 2018 32.30 32.66 32.10 32.56 31,744 +0.33(+1.03%)
Mar 14, 2018 32.72 32.99 32.11 32.23 17,289 -0.50(-1.52%)
Mar 13, 2018 32.98 33.00 32.57 32.73 19,171 -0.21(-0.65%)
Mar 12, 2018 32.70 32.98 32.54 32.94 25,459 +0.23(+0.72%)
Mar 09, 2018 32.38 32.90 32.05 32.71 30,524 +0.47(+1.45%)
Mar 08, 2018 32.20 32.37 31.99 32.24 21,906 +0.03(+0.09%)
Mar 07, 2018 32.34 32.21 24,768 +0.39(+1.23%)
Mar 06, 2018 31.80 32.06 31.69 31.82 40,621 +0.02(+0.06%)
Mar 05, 2018 31.44 31.92 30.82 31.80 32,781 +0.32(+1.02%)
Mar 02, 2018 30.94 31.56 30.59 31.48 34,428 +0.47(+1.51%)
Mar 01, 2018 30.86 31.32 30.82 31.01 28,002 +0.17(+0.54%)
Feb 28, 2018 31.05 31.42 30.73 30.84 30,640 -0.16(-0.50%)
Feb 27, 2018 31.15 31.54 30.78 31.00 33,247 -0.20(-0.66%)
Feb 26, 2018 31.20 31.28 30.53 31.21 35,617 +0.01(+0.03%)
Feb 23, 2018 30.92 31.29 30.92 31.20 32,252 +0.37(+1.20%)
Feb 22, 2018 31.28 30.74 30.82 11,642 -0.38(-1.22%)
Feb 21, 2018 30.76 31.44 30.76 31.21 11,688 +0.48(+1.55%)
Feb 20, 2018 31.08 31.33 30.52 30.73 30,427 -0.54(-1.72%)
Feb 16, 2018 31.26 31.26 31.26 0 +0.28(+0.91%)
Feb 15, 2018 30.71 31.00 30.71 30.98 29,677 +0.36(+1.18%)
Feb 14, 2018 30.46 30.83 30.42 30.62 12,872 +0.00(+0.00%)
Feb 13, 2018 30.38 30.70 30.33 30.62 22,679 +0.10(+0.32%)
Feb 12, 2018 30.78 31.00 30.24 30.52 18,632 -0.01(-0.03%)
Feb 09, 2018 30.43 30.72 30.08 30.53 32,910 +0.30(+1.00%)
Feb 08, 2018 30.12 30.25 29.84 30.23 34,184 +0.11(+0.36%)
Feb 07, 2018 30.07 30.32 29.69 30.12 27,470 -0.00(-0.02%)
Feb 06, 2018 29.79 30.43 29.64 30.13 45,780 -0.06(-0.21%)
Feb 05, 2018 30.77 30.77 29.85 30.19 24,609 -0.77(-2.49%)
Feb 02, 2018 30.94 31.04 30.91 30.96 22,423 -0.20(-0.66%)
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.