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, 2018 33.77 33.81 33.34 33.61 154,732 -0.17(-0.49%)
May 30, 2018 33.97 34.08 33.68 33.77 60,409 -0.19(-0.55%)
May 29, 2018 33.77 34.10 33.54 33.96 62,658 -0.01(-0.03%)
May 25, 2018 33.97 33.97 33.97 0 -0.03(-0.09%)
May 24, 2018 33.74 34.16 33.35 34.00 45,498 +0.37(+1.10%)
May 23, 2018 33.60 33.87 33.53 33.63 47,796 +0.04(+0.12%)
May 22, 2018 33.82 33.91 33.54 33.59 77,990 -0.13(-0.38%)
May 21, 2018 33.72 34.08 33.64 33.71 95,475 -0.06(-0.17%)
May 18, 2018 34.23 34.30 33.75 33.77 75,516 -0.55(-1.59%)
May 17, 2018 34.21 34.34 34.13 34.32 47,207 +0.12(+0.34%)
May 16, 2018 34.20 34.29 33.85 34.20 35,937 +0.01(+0.03%)
May 15, 2018 33.74 34.25 33.58 34.19 29,520 +0.34(+1.01%)
May 14, 2018 33.96 33.97 33.68 33.85 24,298 -0.09(-0.26%)
May 11, 2018 33.95 34.08 33.79 33.94 16,496 +0.01(+0.03%)
May 10, 2018 34.00 34.25 33.88 33.93 16,094 -0.02(-0.06%)
May 09, 2018 33.80 34.06 33.80 33.95 19,322 +0.23(+0.70%)
May 08, 2018 33.67 33.87 33.49 33.71 23,665 +0.11(+0.32%)
May 07, 2018 33.53 33.78 33.34 33.61 23,643 +0.09(+0.26%)
May 04, 2018 33.35 33.83 33.29 33.52 22,676 +0.18(+0.53%)
May 03, 2018 33.73 33.73 32.89 33.34 23,811 -0.29(-0.87%)
May 02, 2018 33.62 33.86 33.43 33.64 32,042 +0.07(+0.20%)
May 01, 2018 33.19 33.59 32.62 33.57 28,732 +0.28(+0.85%)
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%)
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.