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, 2005 8.546 8.546 8.546 8.546 228 +0.31(+3.72%)
May 27, 2005 8.239 8.239 8.239 8.239 0 +0.00(+0.00%)
May 26, 2005 8.151 8.344 8.151 8.239 3,685 +0.18(+2.17%)
May 25, 2005 8.064 8.064 8.064 8.064 912 +0.00(+0.00%)
May 24, 2005 8.239 8.239 8.064 8.064 9,013 -0.18(-2.13%)
May 23, 2005 8.151 8.239 8.151 8.239 2,762 +0.09(+1.08%)
May 20, 2005 8.327 8.327 8.151 8.151 3,008 -0.04(-0.43%)
May 19, 2005 8.151 8.186 8.151 8.186 251 +0.12(+1.52%)
May 18, 2005 8.404 8.404 8.064 8.064 14,375 -0.31(-3.66%)
May 17, 2005 8.169 8.765 8.169 8.370 1,893 +0.38(+4.71%)
May 16, 2005 8.002 8.002 7.994 7.994 735 -0.33(-4.00%)
May 13, 2005 9.641 9.641 8.327 8.327 11,041 +0.26(+3.26%)
May 12, 2005 7.976 8.064 7.976 8.064 1,369 -0.04(-0.43%)
May 11, 2005 8.064 8.099 7.977 8.099 7,062 +0.08(+0.98%)
May 10, 2005 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
May 09, 2005 8.020 8.020 8.020 8.020 3,285 -0.04(-0.44%)
May 06, 2005 8.055 8.055 8.055 8.055 1,711 +0.00(+0.00%)
May 05, 2005 8.055 8.055 8.055 8.055 0 +0.00(+0.00%)
May 04, 2005 8.037 8.055 8.037 8.055 1,322 +0.02(+0.22%)
May 03, 2005 8.037 8.037 8.037 8.037 684 +0.02(+0.22%)
May 02, 2005 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
Apr 29, 2005 8.055 8.055 7.801 8.020 27,199 +0.13(+1.71%)
Apr 28, 2005 8.081 8.081 7.885 7.885 3,268 -0.13(-1.68%)
Apr 27, 2005 8.010 8.020 8.010 8.020 684 +0.01(+0.11%)
Apr 26, 2005 8.013 8.055 8.011 8.011 1,448 -0.04(-0.54%)
Apr 25, 2005 7.845 8.055 7.845 8.055 912 +0.11(+1.32%)
Apr 22, 2005 7.888 8.011 7.888 7.950 9,298 +0.11(+1.34%)
Apr 21, 2005 7.888 7.888 7.845 7.845 3,650 -0.04(-0.56%)
Apr 20, 2005 8.283 8.283 7.888 7.888 1,369 -0.52(-6.14%)
Apr 19, 2005 8.405 8.405 8.405 8.405 159 +0.11(+1.36%)
Apr 18, 2005 8.283 8.292 8.283 8.292 798 -0.12(-1.46%)
Apr 15, 2005 8.414 8.414 8.414 8.414 0 +0.00(+0.00%)
Apr 14, 2005 8.327 8.414 8.327 8.414 11,409 +0.13(+1.59%)
Apr 13, 2005 8.283 8.283 8.283 8.283 0 +0.00(+0.00%)
Apr 12, 2005 8.607 8.607 8.213 8.283 1,758 -0.39(-4.55%)
Apr 11, 2005 8.852 8.852 8.677 8.677 5,636 -0.26(-2.94%)
Apr 08, 2005 8.940 8.940 8.940 8.940 0 +0.00(+0.00%)
Apr 07, 2005 8.940 8.940 8.939 8.940 921 +0.00(+0.00%)
Apr 06, 2005 8.896 8.940 8.852 8.940 1,835 +0.09(+0.99%)
Apr 05, 2005 8.852 8.852 8.852 8.852 1,256 -0.01(-0.10%)
Apr 04, 2005 8.861 8.861 8.861 8.861 0 +0.00(+0.00%)
Apr 01, 2005 8.861 8.870 8.852 8.861 21,903 +0.00(+0.00%)
Mar 31, 2005 8.879 8.879 8.852 8.861 4,633 -0.37(-4.02%)
Mar 30, 2005 8.852 9.413 8.852 9.232 1,255 +0.38(+4.28%)
Mar 29, 2005 9.299 9.299 8.853 8.853 1,597 -0.22(-2.41%)
Mar 28, 2005 9.028 9.498 9.028 9.072 17,912 -0.04(-0.48%)
Mar 24, 2005 9.597 9.615 9.115 9.115 13,108 -0.18(-1.89%)
Mar 23, 2005 9.335 9.335 9.115 9.291 15,289 -0.24(-2.56%)
Mar 22, 2005 9.534 9.534 9.534 9.534 0 +0.00(+0.00%)
Mar 21, 2005 9.534 9.534 9.534 9.534 0 +0.00(+0.00%)
Mar 18, 2005 9.534 9.534 9.534 9.534 308 +0.24(+2.62%)
Mar 17, 2005 9.291 9.291 9.291 9.291 1,027 +0.00(+0.00%)
Mar 16, 2005 9.291 9.291 9.291 9.291 912 -0.22(-2.30%)
Mar 15, 2005 9.510 9.510 9.510 9.510 798 +0.00(+0.00%)
Mar 14, 2005 9.781 9.782 9.510 9.510 3,588 +0.09(+0.93%)
Mar 11, 2005 9.422 9.422 9.422 9.422 0 +0.00(+0.00%)
Mar 10, 2005 9.247 9.422 9.247 9.422 3,592 +0.00(+0.00%)
Mar 09, 2005 9.583 9.583 9.247 9.422 19,395 -0.44(-4.44%)
Mar 08, 2005 10.33 10.33 9.247 9.860 7,645 +0.61(+6.64%)
Mar 07, 2005 9.168 9.554 9.168 9.247 10,117 +0.18(+1.93%)
Mar 04, 2005 10.17 10.40 8.949 9.072 22,375 -1.32(-12.73%)
Mar 03, 2005 10.08 10.51 9.650 10.40 61,194 -1.66(-13.75%)
Mar 02, 2005 12.27 12.27 11.79 12.05 16,122 -0.13(-1.08%)
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.