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 (%)
May 31, 2019 24.57 24.96 24.37 24.41 35,113 -0.38(-1.52%)
May 30, 2019 24.84 25.26 24.36 24.79 47,492 +0.00(+0.00%)
May 29, 2019 24.88 24.99 24.58 24.79 26,293 -0.22(-0.87%)
May 28, 2019 25.00 25.14 24.78 25.00 35,425 -0.12(-0.47%)
May 24, 2019 24.86 25.15 24.66 25.12 28,454 +0.41(+1.64%)
May 23, 2019 24.86 24.86 24.38 24.72 175,196 -0.37(-1.46%)
May 22, 2019 25.42 25.42 24.80 25.08 13,123 -0.44(-1.71%)
May 21, 2019 25.16 25.73 25.15 25.52 13,123 +0.32(+1.26%)
May 20, 2019 24.90 25.40 24.90 25.20 19,336 +0.09(+0.36%)
May 17, 2019 25.12 25.54 25.05 25.11 24,014 -0.21(-0.82%)
May 16, 2019 25.32 25.52 25.07 25.32 47,204 +0.20(+0.79%)
May 15, 2019 25.45 25.49 24.94 25.12 24,914 -0.60(-2.35%)
May 14, 2019 25.41 26.28 25.41 25.73 41,371 +0.39(+1.53%)
May 13, 2019 25.40 25.43 24.99 25.34 48,415 -0.35(-1.35%)
May 10, 2019 25.25 25.74 25.20 25.69 55,596 +0.30(+1.17%)
May 09, 2019 25.11 25.50 24.98 25.39 31,387 +0.09(+0.35%)
May 08, 2019 25.20 25.61 25.13 25.30 38,384 -0.01(-0.04%)
May 07, 2019 25.27 25.57 25.05 25.31 30,103 -0.16(-0.62%)
May 06, 2019 25.27 25.72 25.26 25.47 19,628 -0.19(-0.73%)
May 03, 2019 25.11 25.82 24.85 25.66 33,902 +0.66(+2.66%)
May 02, 2019 25.09 25.40 24.86 24.99 25,390 -0.21(-0.83%)
May 01, 2019 24.91 25.42 24.86 25.20 44,862 +0.43(+1.72%)
Apr 30, 2019 25.21 25.51 24.71 24.78 99,827 -0.54(-2.11%)
Apr 29, 2019 25.21 25.65 25.21 25.31 40,673 +0.01(+0.04%)
Apr 26, 2019 25.35 25.51 24.98 25.30 38,342 -0.12(-0.47%)
Apr 25, 2019 25.94 25.94 24.24 25.42 251,751 -0.48(-1.84%)
Apr 24, 2019 25.97 26.45 25.60 25.90 72,100 +0.01(+0.04%)
Apr 23, 2019 25.43 26.00 25.35 25.89 43,748 +0.61(+2.43%)
Apr 22, 2019 25.67 25.85 25.06 25.27 28,126 -0.67(-2.60%)
Apr 18, 2019 25.92 26.21 25.81 25.95 44,093 -0.09(-0.34%)
Apr 17, 2019 26.06 26.23 25.76 26.04 16,473 +0.01(+0.04%)
Apr 16, 2019 25.93 26.40 25.77 26.03 25,098 +0.21(+0.81%)
Apr 15, 2019 26.28 26.28 25.75 25.82 22,187 -0.22(-0.84%)
Apr 12, 2019 26.16 26.28 25.83 26.04 29,059 +0.04(+0.15%)
Apr 11, 2019 25.99 26.07 25.72 26.00 16,341 +0.10(+0.38%)
Apr 10, 2019 25.12 25.90 25.06 25.90 100,392 +0.77(+3.08%)
Apr 09, 2019 25.49 25.80 25.05 25.12 32,618 -0.47(-1.82%)
Apr 08, 2019 25.81 25.95 25.57 25.59 47,861 -0.26(-1.00%)
Apr 05, 2019 25.68 26.00 25.11 25.85 45,304 +0.18(+0.70%)
Apr 04, 2019 25.27 25.77 25.13 25.67 39,424 +0.41(+1.61%)
Apr 03, 2019 25.42 25.57 24.92 25.26 26,506 +0.02(+0.08%)
Apr 02, 2019 25.43 25.52 25.10 25.24 21,971 -0.28(-1.09%)
Apr 01, 2019 24.89 25.64 24.89 25.52 22,549 +0.81(+3.29%)
Mar 29, 2019 25.49 25.57 24.49 24.71 123,401 -0.63(-2.50%)
Mar 28, 2019 25.49 25.72 25.20 25.34 73,672 -0.16(-0.62%)
Mar 27, 2019 25.57 25.61 25.02 25.50 20,837 -0.09(-0.35%)
Mar 26, 2019 25.14 25.59 24.93 25.59 32,939 +0.55(+2.22%)
Mar 25, 2019 25.00 25.34 24.78 25.03 52,390 +0.02(+0.08%)
Mar 22, 2019 25.77 25.77 24.36 25.01 82,738 -0.89(-3.44%)
Mar 21, 2019 26.23 26.73 25.82 25.91 28,597 -0.47(-1.77%)
Mar 20, 2019 26.61 27.25 26.18 26.37 33,434 -0.24(-0.89%)
Mar 19, 2019 27.61 27.61 26.58 26.61 24,430 -0.94(-3.42%)
Mar 18, 2019 27.22 27.86 27.22 27.55 100,926 +0.33(+1.20%)
Mar 15, 2019 26.64 27.38 26.51 27.22 91,718 +0.58(+2.19%)
Mar 14, 2019 27.07 27.07 26.29 26.64 36,678 -0.33(-1.21%)
Mar 13, 2019 27.00 27.11 26.86 26.97 23,686 +0.14(+0.51%)
Mar 12, 2019 26.87 27.13 26.55 26.83 24,191 -0.03(-0.11%)
Mar 11, 2019 26.26 27.15 26.26 26.86 32,929 +0.67(+2.56%)
Mar 08, 2019 26.45 26.74 26.16 26.19 40,639 -0.42(-1.59%)
Mar 07, 2019 27.02 27.05 26.30 26.61 27,854 -0.46(-1.71%)
Mar 06, 2019 27.99 28.29 27.00 27.08 30,613 -0.91(-3.24%)
Mar 05, 2019 28.13 28.34 27.92 27.98 13,511 -0.28(-0.98%)
Mar 04, 2019 28.28 28.50 28.00 28.26 27,761 -0.01(-0.04%)
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.