Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omni-Lite Industries Canada Inc (OP: OLNCF )

0.7869 -0.0134 (-1.67%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 14, 2024 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, 2024 0 +0.00(+0.00%)
May 28, 2024 0.7950 0 +0.00(+0.19%)
May 22, 2024 0.7935 0 +0.05(+6.11%)
May 21, 2024 0.7500 0.7500 0.7375 0.7478 28,300 -0.00(-0.29%)
May 20, 2024 0.7500 0.7500 0.7500 0.7500 7,000 +0.00(+0.54%)
May 17, 2024 0.7460 0.7460 0.7460 0.7460 243 -0.05(-6.75%)
May 16, 2024 0.7274 0.8000 0.7274 0.8000 88,000 +0.13(+19.31%)
May 08, 2024 0.6705 0 +0.07(+11.75%)
Apr 29, 2024 0.6000 0 -0.02(-3.26%)
Apr 24, 2024 0.6202 0 -0.00(-0.13%)
Apr 18, 2024 0.6210 0 +0.10(+18.97%)
Apr 10, 2024 0.5220 0 +0.03(+6.47%)
Apr 08, 2024 0.4903 0 +0.01(+2.04%)
Apr 02, 2024 0.4805 0 -0.00(-0.95%)
Mar 25, 2024 0.4851 0 +0.02(+3.23%)
Mar 20, 2024 0.4699 0 -0.01(-2.93%)
Mar 06, 2024 0.4841 0 +0.00(+0.83%)
Feb 20, 2024 0.4801 0 -0.00(-0.99%)
Feb 15, 2024 0.4849 0 +0.02(+4.89%)
Feb 14, 2024 0.4623 0.4623 0.4623 0.4623 2,000 -0.00(-0.69%)
Feb 06, 2024 0.4655 0 -0.01(-1.15%)
Feb 02, 2024 0.4709 0 -0.01(-1.49%)
Feb 01, 2024 0.4900 0.4900 0.4780 0.4780 4,000 -0.01(-1.46%)
Jan 30, 2024 0.4851 0 -0.01(-2.98%)
Jan 29, 2024 0.5000 0.5000 0.5000 0.5000 5,000 +0.02(+3.22%)
Jan 24, 2024 0.4844 0 -0.00(-0.12%)
Jan 23, 2024 0.4850 0.4850 0.4850 0.4850 2,000 +0.02(+3.19%)
Jan 19, 2024 0.4700 0 -0.01(-2.81%)
Jan 16, 2024 0.4836 0 +0.02(+5.13%)
Jan 05, 2024 0.4600 0 -0.03(-6.12%)
Dec 27, 2023 0.4900 0 +0.03(+7.22%)
Dec 21, 2023 0.4570 0 -0.04(-8.60%)
Nov 15, 2023 0.5000 0 -0.01(-1.11%)
Nov 13, 2023 0.5056 0 -0.01(-1.94%)
Nov 03, 2023 0.5156 0 +0.00(+0.82%)
Oct 30, 2023 0.5114 0 -0.03(-5.30%)
Oct 18, 2023 0.5400 0 +0.14(+35.00%)
Oct 11, 2023 0.4000 0 +0.00(+0.08%)
Oct 10, 2023 0.3997 0.3997 0.3997 0.3997 3,000 +0.00(+0.00%)
Oct 09, 2023 0.4000 0.4000 0.3995 0.3997 8,000 -0.02(-4.83%)
Sep 29, 2023 0.4200 0 +0.00(+0.00%)
Sep 15, 2023 0.4200 0 -0.02(-4.55%)
Sep 12, 2023 0.4400 0 -0.02(-4.35%)
Sep 05, 2023 0.4600 0 +0.03(+6.98%)
Aug 28, 2023 0.4300 0 +0.00(+0.00%)
Aug 24, 2023 0.4300 0 -0.01(-2.27%)
Aug 22, 2023 0.4400 0 +0.06(+16.40%)
Aug 18, 2023 0.3780 0 -0.01(-1.82%)
Aug 15, 2023 0.3850 0 -0.03(-8.33%)
Aug 14, 2023 0.4200 0.4200 0.4200 0.4200 5,500 +0.02(+5.00%)
Aug 10, 2023 0.4000 0 -0.01(-3.17%)
Aug 09, 2023 0.4131 0.4131 0.4131 0.4131 250 +0.01(+3.27%)
Aug 08, 2023 0.4000 0.4000 0.4000 0.4000 2,000 +0.01(+2.30%)
Aug 04, 2023 0.3910 0 -0.05(-11.14%)
Aug 03, 2023 0.4250 0.4400 0.4220 0.4400 6,500 +0.07(+20.51%)
Jul 24, 2023 0.3651 5,000 -0.01(-3.41%)
Jul 21, 2023 0.3780 0.3780 0.3780 0.3780 1,000 +0.00(+0.13%)
Jul 13, 2023 0.3775 0 -0.02(-6.02%)
Jul 12, 2023 0.4017 0.4017 0.4017 0.4017 3,500 +0.01(+3.29%)
Jul 11, 2023 0.3810 0.4264 0.3809 0.3889 24,700 +0.00(+1.01%)
Jul 10, 2023 0.3850 0.3850 0.3850 0.3850 10,500 -0.04(-8.51%)
Jul 03, 2023 0.4208 0 -0.02(-3.60%)
Jun 21, 2023 0.4365 0 -0.00(-0.80%)
Jun 16, 2023 0.4400 0 +0.00(+0.34%)
Jun 09, 2023 0.4385 0 +0.02(+4.40%)
Jun 08, 2023 0.4200 0.4200 0.4200 0.4200 8,500 -0.04(-8.89%)
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.