2m 2m 2m 2m 2m 2m 2m
Omni-Lite Indust (OLNCF)
OTC
$1.32-$0.04 (-3.24%)
Price as of Jun 02, 2026- N/AMarket Cap
- 52.77%1-Year Change
- Metal FabricationIndustry
Omni-Lite Indust (OLNCF)
$1.32-$0.04 (-3.24%)
- 1 Month+24.15%Low Price$1.02High Price$1.36
- 3 Months+29.02%Low Price$0.90High Price$1.36
- 1 Year+51.70%Low Price$0.82High Price$1.36
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 1.32 | 1.32 | 1.32 | 1.32 | -3.24% | 4,946 |
06/01/2026 | 1.37 | 1.39 | 1.30 | 1.36 | +5.42% | 12,088 |
05/29/2026 | 1.29 | 1.30 | 1.29 | 1.29 | +4.04% | 21,150 |
05/28/2026 | 1.23 | 1.25 | 1.21 | 1.24 | +4.20% | 8,600 |
05/27/2026 | 1.19 | 1.25 | 1.14 | 1.19 | +16.67% | 40,422 |
05/26/2026 | 1.15 | 1.15 | 1.02 | 1.02 | -0.97% | 11,400 |
05/22/2026 | 1.02 | 1.03 | 1.02 | 1.03 | -0.48% | 3,600 |
05/21/2026 | 1.01 | 1.04 | 1.01 | 1.04 | -2.36% | 4,000 |
05/19/2026 | 0.97 | 1.08 | 0.97 | 1.06 | -4.50% | 23,000 |
05/11/2026 | 1.11 | 1.11 | 1.11 | 1.11 | +3.02% | 6,000 |
05/08/2026 | 1.08 | 1.08 | 1.08 | 1.08 | +1.65% | 4,000 |
05/05/2026 | 1.07 | 1.07 | 1.06 | 1.06 | -0.75% | 200 |
05/01/2026 | 1.07 | 1.07 | 1.07 | 1.07 | +1.71% | 100 |
04/29/2026 | 1.05 | 1.05 | 1.05 | 1.05 | +2.94% | 300 |
04/27/2026 | 1.03 | 1.03 | 1.02 | 1.02 | -0.15% | 4,400 |
04/24/2026 | 1.03 | 1.03 | 1.02 | 1.02 | +1.14% | 3,700 |
04/21/2026 | 0.96 | 1.01 | 0.96 | 1.01 | +4.96% | 13,300 |
04/17/2026 | 0.97 | 0.97 | 0.96 | 0.96 | -1.31% | 5,300 |
04/16/2026 | 0.95 | 0.98 | 0.95 | 0.98 | +1.85% | 5,700 |
04/15/2026 | 0.96 | 0.96 | 0.96 | 0.96 | -4.38% | 200 |
04/13/2026 | 0.94 | 1.00 | 0.94 | 1.00 | +5.10% | 7,000 |
04/10/2026 | 0.95 | 0.95 | 0.95 | 0.95 | +1.39% | 3,000 |
04/09/2026 | 0.94 | 0.94 | 0.94 | 0.94 | -0.04% | 100 |
04/08/2026 | 0.94 | 0.94 | 0.93 | 0.94 | -6.00% | 9,300 |
04/07/2026 | 0.92 | 1.00 | 0.92 | 1.00 | +11.11% | 1,100 |
03/31/2026 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 33,494 |
03/30/2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.00% | 500 |
03/26/2026 | 0.94 | 0.94 | 0.92 | 0.92 | -7.07% | 4,500 |
03/25/2026 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 1,500 |
03/24/2026 | 1.00 | 1.00 | 1.00 | 1.00 | +2.04% | 1,000 |
03/23/2026 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 1,000 |
03/20/2026 | 1.00 | 1.05 | 1.00 | 1.00 | -1.04% | 5,100 |
03/18/2026 | 1.01 | 1.01 | 1.01 | 1.01 | +3.21% | 3,800 |
03/17/2026 | 0.97 | 0.98 | 0.97 | 0.98 | -4.01% | 2,600 |
03/16/2026 | 1.02 | 1.03 | 1.02 | 1.02 | +2.00% | 2,900 |
03/13/2026 | 1.02 | 1.06 | 1.00 | 1.00 | 0.00% | 3,202 |
03/12/2026 | 1.00 | 1.04 | 1.00 | 1.00 | -2.91% | 29,255 |
03/11/2026 | 1.11 | 1.11 | 1.00 | 1.03 | +3.00% | 85,750 |
03/10/2026 | 1.03 | 1.06 | 0.99 | 1.00 | +0.25% | 89,000 |
03/09/2026 | 1.04 | 1.04 | 1.00 | 1.00 | -2.21% | 69,400 |
03/06/2026 | 1.00 | 1.02 | 1.00 | 1.02 | +0.39% | 61,750 |
03/05/2026 | 1.04 | 1.04 | 1.01 | 1.02 | -2.31% | 61,000 |
03/02/2026 | 1.05 | 1.05 | 1.01 | 1.04 | 0.00% | 71,700 |
02/27/2026 | 1.13 | 1.13 | 1.04 | 1.04 | -6.31% | 23,500 |
02/25/2026 | 1.09 | 1.11 | 1.06 | 1.11 | +5.71% | 3,600 |
02/24/2026 | 1.10 | 1.10 | 1.05 | 1.05 | -9.48% | 110,000 |
02/18/2026 | 1.16 | 1.16 | 1.16 | 1.16 | -5.69% | 100 |
02/17/2026 | 1.23 | 1.23 | 1.23 | 1.23 | +1.65% | 5,900 |
02/12/2026 | 1.21 | 1.21 | 1.21 | 1.21 | +5.22% | 300 |
02/11/2026 | 1.13 | 1.15 | 1.11 | 1.15 | +12.75% | 1,500 |
02/05/2026 | 1.02 | 1.02 | 1.02 | 1.02 | -8.11% | 1,000 |
01/29/2026 | 1.09 | 1.11 | 1.09 | 1.11 | +5.46% | 401 |
01/23/2026 | 1.06 | 1.06 | 1.04 | 1.05 | +0.43% | 13,400 |
01/22/2026 | 1.03 | 1.05 | 1.03 | 1.05 | +0.87% | 86,900 |
01/21/2026 | 1.05 | 1.05 | 1.03 | 1.04 | -0.10% | 74,500 |
01/20/2026 | 1.07 | 1.07 | 1.04 | 1.04 | -3.61% | 50,701 |
01/16/2026 | 1.04 | 1.08 | 1.04 | 1.08 | +4.76% | 60,304 |
01/15/2026 | 1.04 | 1.04 | 1.03 | 1.03 | 0.00% | 42,500 |
01/14/2026 | 1.04 | 1.04 | 1.03 | 1.03 | 0.00% | 29,200 |
01/13/2026 | 1.03 | 1.03 | 1.03 | 1.03 | +0.98% | 25,306 |
01/12/2026 | 1.06 | 1.07 | 1.02 | 1.02 | -3.95% | 41,100 |
01/09/2026 | 1.06 | 1.06 | 1.04 | 1.06 | -1.67% | 11,800 |
01/08/2026 | 1.04 | 1.08 | 1.04 | 1.08 | +2.86% | 23,800 |
01/07/2026 | 1.05 | 1.10 | 1.05 | 1.05 | -2.78% | 55,700 |
01/06/2026 | 1.10 | 1.10 | 1.08 | 1.08 | +2.86% | 23,950 |
01/05/2026 | 1.11 | 1.11 | 1.05 | 1.05 | -6.25% | 14,200 |
01/02/2026 | 1.11 | 1.13 | 1.10 | 1.12 | 0.00% | 8,400 |
12/31/2025 | 1.11 | 1.12 | 1.09 | 1.12 | +4.67% | 58,500 |
12/30/2025 | 1.09 | 1.09 | 1.07 | 1.07 | -8.15% | 11,600 |
12/29/2025 | 1.11 | 1.21 | 1.10 | 1.16 | -7.55% | 47,700 |
12/24/2025 | 1.25 | 1.26 | 1.25 | 1.26 | +12.71% | 14,600 |
12/22/2025 | 1.13 | 1.13 | 1.12 | 1.12 | -3.61% | 19,000 |
12/19/2025 | 1.16 | 1.16 | 1.16 | 1.16 | -4.46% | 6,000 |
12/18/2025 | 1.22 | 1.22 | 1.15 | 1.21 | +4.66% | 20,606 |
12/17/2025 | 1.19 | 1.20 | 1.15 | 1.16 | -2.52% | 53,500 |
12/16/2025 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | 300 |
12/15/2025 | 1.18 | 1.22 | 1.18 | 1.22 | +2.01% | 9,000 |
12/12/2025 | 1.16 | 1.20 | 1.16 | 1.20 | +3.95% | 15,500 |
12/11/2025 | 1.15 | 1.15 | 1.15 | 1.15 | -2.66% | 200 |
12/09/2025 | 1.26 | 1.26 | 1.18 | 1.18 | +5.54% | 1,000 |
12/08/2025 | 1.20 | 1.25 | 1.12 | 1.12 | -6.67% | 5,600 |
12/05/2025 | 1.22 | 1.25 | 1.20 | 1.20 | -1.64% | 80,806 |
12/02/2025 | 1.22 | 1.22 | 1.22 | 1.22 | -1.45% | 5,062 |
12/01/2025 | 1.19 | 1.26 | 1.01 | 1.24 | +3.93% | 67,614 |
11/26/2025 | 1.28 | 1.28 | 1.19 | 1.19 | -6.06% | 3,062 |
11/21/2025 | 1.27 | 1.27 | 1.27 | 1.27 | -2.46% | 3,101 |
11/20/2025 | 1.30 | 1.30 | 1.23 | 1.30 | +3.92% | 600 |
11/17/2025 | 1.22 | 1.25 | 1.21 | 1.25 | +2.45% | 500 |
11/14/2025 | 1.25 | 1.28 | 1.22 | 1.22 | +0.62% | 9,114 |
11/13/2025 | 1.36 | 1.36 | 1.21 | 1.21 | -0.19% | 16,582 |
11/12/2025 | 1.35 | 1.36 | 1.22 | 1.22 | -8.61% | 25,050 |
11/11/2025 | 1.33 | 1.33 | 1.33 | 1.33 | -0.71% | 1,000 |
11/10/2025 | 1.34 | 1.34 | 1.34 | 1.34 | +8.06% | 10,900 |
11/07/2025 | 1.24 | 1.24 | 1.24 | 1.24 | -6.05% | 1,500 |
11/06/2025 | 1.34 | 1.34 | 1.32 | 1.32 | 0.00% | 12,000 |
11/04/2025 | 1.33 | 1.33 | 1.32 | 1.32 | -0.74% | 13,200 |
11/03/2025 | 1.33 | 1.33 | 1.33 | 1.33 | +2.51% | 3,800 |
10/30/2025 | 1.30 | 1.30 | 1.30 | 1.30 | +1.59% | 700 |
10/28/2025 | 1.33 | 1.33 | 1.28 | 1.28 | -4.34% | 1,100 |
10/24/2025 | 1.31 | 1.34 | 1.31 | 1.34 | +5.95% | 13,752 |