2m 2m 2m 2m 2m 2m 2m
Omni-Lite Indust (OLNCF)
OTC
$2.01-$0.04 (-1.95%)
Price as of Aug 21, 2026- N/AMarket Cap
- 85.00%1-Year Change
- Metal FabricationIndustry
Omni-Lite Indust (OLNCF)
$2.01-$0.04 (-1.95%)
- 1 Month+33.10%Low Price$1.55High Price$2.05
- 3 Months+94.20%Low Price$1.02High Price$2.05
- 1 Year+85.00%Low Price$0.90High Price$2.05
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 1.98 | 2.02 | 1.98 | 2.01 | -1.95% | 16,900 |
08/20/2026 | 2.00 | 2.14 | 2.00 | 2.05 | +9.10% | 23,850 |
08/19/2026 | 1.72 | 1.88 | 1.72 | 1.88 | +21.23% | 41,764 |
08/18/2026 | 1.56 | 1.56 | 1.55 | 1.55 | -8.07% | 5,100 |
08/14/2026 | 1.67 | 1.69 | 1.67 | 1.69 | +0.36% | 10,200 |
08/13/2026 | 1.69 | 1.69 | 1.68 | 1.68 | +1.82% | 6,000 |
08/12/2026 | 1.65 | 1.65 | 1.65 | 1.65 | +1.69% | 6,900 |
08/10/2026 | 1.55 | 1.64 | 1.55 | 1.62 | +8.89% | 22,300 |
07/22/2026 | 1.49 | 1.49 | 1.49 | 1.49 | -1.33% | 3,000 |
07/15/2026 | 1.51 | 1.51 | 1.51 | 1.51 | -1.43% | 18,200 |
07/14/2026 | 1.53 | 1.53 | 1.53 | 1.53 | +2.81% | 1,510 |
07/13/2026 | 1.49 | 1.49 | 1.49 | 1.49 | +0.007% | 1,500 |
07/09/2026 | 1.49 | 1.49 | 1.49 | 1.49 | -3.87% | 100 |
07/08/2026 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 5,100 |
07/07/2026 | 1.57 | 1.57 | 1.57 | 1.57 | -0.13% | 565 |
07/06/2026 | 1.57 | 1.58 | 1.57 | 1.57 | -1.26% | 1,736 |
07/02/2026 | 1.59 | 1.59 | 1.59 | 1.59 | +2.05% | 4,017 |
06/26/2026 | 1.56 | 1.58 | 1.56 | 1.56 | -1.27% | 4,500 |
06/25/2026 | 1.54 | 1.58 | 1.54 | 1.58 | +7.41% | 25,144 |
06/24/2026 | 1.43 | 1.50 | 1.43 | 1.47 | +6.90% | 25,600 |
06/23/2026 | 1.40 | 1.40 | 1.34 | 1.38 | -3.44% | 22,902 |
06/22/2026 | 1.39 | 1.43 | 1.39 | 1.43 | +10.29% | 14,600 |
06/16/2026 | 1.29 | 1.29 | 1.29 | 1.29 | +0.93% | 3,000 |
06/15/2026 | 1.31 | 1.32 | 1.28 | 1.28 | -3.02% | 4,001 |
06/12/2026 | 1.28 | 1.32 | 1.28 | 1.32 | +4.22% | 6,575 |
06/10/2026 | 1.23 | 1.29 | 1.21 | 1.27 | -1.82% | 7,000 |
06/09/2026 | 1.27 | 1.34 | 1.27 | 1.29 | 0.00% | 10,925 |
06/08/2026 | 1.27 | 1.29 | 1.27 | 1.29 | -2.27% | 4,700 |
06/04/2026 | 1.37 | 1.37 | 1.30 | 1.32 | +0.30% | 27,600 |
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 |