XNAS
Datos históricos de Olenox Industries Inc
Olenox Industries Inc · OLOX
$0.87
▼ -0.02 (-2.57%)
Última operación · 10/10/2026, 17:29:03 UTC
- Variación en el periodo
- −93.79%
- Máximo
- US$21.90
- 9 de marzo de 2026
- Mínimo
- US$0.69
- 16 de septiembre de 2026
- Volumen medio diario
- 1.7 M
Del 22 de enero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.92 | 0.98 | 0.88 | 0.91 | −1.98% | 525,247.015 |
| 8 oct 2026 | 0.92 | 0.98 | 0.89 | 0.92 | −7.54% | 879,237.831 |
| 7 oct 2026 | 0.91 | 1.13 | 0.91 | 1.00 | −20.02% | 3.27 M |
| 6 oct 2026 | 1.45 | 1.86 | 1.25 | 1.25 | +42.05% | 97.43 M |
| 5 oct 2026 | 0.85 | 0.90 | 0.83 | 0.88 | +4.58% | 53.73 M |
| 2 oct 2026 | 0.83 | 0.87 | 0.83 | 0.84 | +0.18% | 127,590.82 |
| 1 oct 2026 | 0.81 | 0.85 | 0.79 | 0.84 | +4.23% | 126,174.465 |
| 30 sep 2026 | 0.81 | 0.82 | 0.77 | 0.81 | −1.74% | 177,142.783 |
| 29 sep 2026 | 0.82 | 0.83 | 0.81 | 0.82 | −1.77% | 148,822.827 |
| 28 sep 2026 | 0.84 | 0.86 | 0.82 | 0.84 | −3.46% | 219,196.467 |
| 25 sep 2026 | 0.84 | 0.87 | 0.80 | 0.86 | +4.28% | 216,597.183 |
| 24 sep 2026 | 0.82 | 0.84 | 0.81 | 0.83 | −0.72% | 238,394.683 |
| 23 sep 2026 | 0.88 | 0.89 | 0.80 | 0.84 | −9.20% | 521,696.013 |
| 22 sep 2026 | 0.90 | 0.95 | 0.88 | 0.92 | −4.05% | 1.29 M |
| 21 sep 2026 | 0.90 | 1.08 | 0.89 | 0.96 | −6.91% | 4.99 M |
| 18 sep 2026 | 0.81 | 1.29 | 0.77 | 1.03 | +22.28% | 30.25 M |
| 17 sep 2026 | 0.72 | 0.95 | 0.71 | 0.84 | +16.74% | 1.94 M |
| 16 sep 2026 | 0.76 | 0.76 | 0.69 | 0.72 | −4.44% | 249,645.137 |
| 15 sep 2026 | 0.80 | 0.81 | 0.73 | 0.76 | −6.37% | 221,628.974 |
| 14 sep 2026 | 0.87 | 0.88 | 0.78 | 0.81 | −7.31% | 450,677.1 |
| 11 sep 2026 | 0.90 | 0.90 | 0.87 | 0.87 | −0.58% | 226,813.724 |
| 10 sep 2026 | 0.86 | 0.97 | 0.86 | 0.88 | −0.89% | 420,644.771 |
| 9 sep 2026 | 0.86 | 0.94 | 0.85 | 0.88 | +1.49% | 438,753.147 |
| 8 sep 2026 | 0.86 | 0.91 | 0.84 | 0.87 | +1.75% | 262,097.328 |
| 4 sep 2026 | 0.90 | 0.91 | 0.83 | 0.86 | −1.19% | 465,025.913 |
| 3 sep 2026 | 1.02 | 1.05 | 0.84 | 0.87 | −15.17% | 1.36 M |
| 2 sep 2026 | 0.97 | 1.10 | 0.97 | 1.02 | −7.27% | 1.45 M |
| 1 sep 2026 | 1.02 | 1.46 | 1.00 | 1.10 | +10.82% | 24.2 M |
| 31 ago 2026 | 1.05 | 1.08 | 0.98 | 0.99 | −8.94% | 848,140.867 |
| 28 ago 2026 | 1.24 | 1.25 | 1.09 | 1.09 | −18.66% | 1.04 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.