Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Oliveda International, Inc. (OLVI)

Compare
1.1480
-0.0020
(-0.17%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.30001.30001.14801.14801.1480500
Apr 16, 20251.20001.20001.10001.15001.15004,400
Apr 15, 20251.20001.20001.15001.15001.15001,600
Apr 14, 20251.20001.20001.17501.20001.2000500
Apr 11, 20251.20001.20001.20001.20001.2000200
Apr 10, 20251.16001.20001.06001.20001.20005,700
Apr 9, 20251.25001.25001.07001.19001.19008,300
Apr 8, 20251.40001.40001.27001.27001.2700500
Apr 7, 20251.42001.42001.00001.28001.28003,700
Apr 4, 20251.42001.42001.10001.28001.28003,300
Apr 3, 20251.13001.25001.10001.13801.13805,100
Apr 2, 20251.27001.28001.13001.27001.27003,400
Apr 1, 20251.28001.28001.27401.28001.28003,600
Mar 31, 20251.30001.30001.27001.28001.28003,100
Mar 28, 20251.30001.30001.20001.27501.27506,900
Mar 27, 20251.25801.44001.20001.31801.318023,900
Mar 26, 20251.28001.28001.25001.28001.28006,600
Mar 25, 20251.29001.29001.23001.28001.28007,200
Mar 24, 20251.25001.25001.20001.25001.25003,300
Mar 21, 20251.21001.25001.20001.25001.25001,800
Mar 20, 20251.26001.26001.21001.21001.2100900
Mar 19, 20251.28001.28001.25001.28001.280014,200
Mar 18, 20251.15001.28001.15001.27301.27303,100
Mar 17, 20251.29001.30001.27001.30001.30002,900
Mar 14, 20251.26001.29001.26001.26801.26801,400
Mar 13, 20251.39001.39001.25001.26801.268013,000
Mar 12, 20251.39001.39001.26001.26001.26004,800
Mar 11, 20251.39001.39001.27001.30001.30003,500
Mar 10, 20251.32001.32001.26001.30001.30009,900
Mar 7, 20251.39001.39001.30001.34001.340012,900
Mar 6, 20251.34001.34001.26001.30001.30004,500
Mar 5, 20251.33001.34001.33001.34001.34006,000
Mar 4, 20251.33001.34001.16001.30001.300027,800
Mar 3, 20251.25001.25001.01001.21501.215029,200
Feb 28, 20251.27001.27001.24001.25001.25004,800
Feb 27, 20251.27001.27001.24301.25001.25006,700
Feb 26, 20251.24001.28001.24001.25801.258010,000
Feb 25, 20251.32001.32001.24001.24701.24705,400
Feb 24, 20251.27001.33001.25001.26001.260041,400
Feb 21, 20251.30001.30001.29001.29001.2900600
Feb 20, 20251.25001.30001.25001.27301.273019,500
Feb 19, 20251.28001.36001.28001.33001.330010,200
Feb 18, 20251.29001.29001.22001.28001.280043,600
Feb 14, 20251.25001.25001.24001.24001.24003,500
Feb 13, 20251.28001.29001.18001.24001.240011,300
Feb 12, 20251.37001.37001.28001.28001.280010,900
Feb 11, 20251.33001.35001.33001.35001.35009,400
Feb 10, 20251.36001.37001.34901.34901.34904,000
Feb 7, 20251.33001.37001.33001.34001.340013,600
Feb 6, 20251.27001.37001.25001.35001.350012,100
Feb 5, 20251.35001.45001.35001.37001.37004,600
Feb 4, 20251.27001.48501.25001.26501.265025,000
Feb 3, 20251.44001.44001.29001.35001.350015,700
Jan 31, 20251.51001.51001.46001.48001.480014,100
Jan 30, 20251.68001.68001.49001.50301.503033,400
Jan 29, 20251.88001.88001.61301.75001.75007,400
Jan 28, 20251.90001.90001.90001.90001.90001,100
Jan 27, 20251.79001.95001.79001.93001.93001,900
Jan 24, 20251.85002.00001.65001.94801.948026,800
Jan 23, 20252.15002.15001.88001.90001.900010,500
Jan 22, 20251.70002.17301.70002.15002.15006,000
Jan 21, 20252.00002.00001.52301.65001.650020,600
Jan 17, 20252.12002.15001.89802.00002.00004,100
Jan 16, 20252.05002.15002.00002.12002.12003,700
Jan 15, 20252.16002.25502.00202.14502.14509,400
Jan 14, 20252.16002.25002.10002.20002.20006,100
Jan 13, 20252.21002.31002.20002.25002.25005,200
Jan 10, 20252.55002.65002.50002.50002.50003,500
Jan 8, 20252.69002.69002.69002.69002.6900200
Jan 7, 20252.60002.69002.55002.68002.68003,000
Jan 6, 20252.55002.69002.55002.65002.6500800
Jan 3, 20252.55002.69002.43002.55002.55002,200
Jan 2, 20252.69002.70002.21002.43002.430010,100
Dec 31, 20242.61002.69002.59002.69002.690011,500
Dec 30, 20242.55002.70002.55002.64002.64004,400
Dec 27, 20242.77502.77502.65002.70002.70001,200
Dec 26, 20242.75002.75002.70002.75002.7500700
Dec 24, 20242.70002.70002.70002.70002.70003,500
Dec 23, 20242.95002.95002.70002.71002.71002,300
Dec 20, 20242.95002.95002.95002.95002.9500100
Dec 19, 20242.95002.98002.62002.89602.89606,100
Dec 18, 20242.68002.98002.55002.98002.98008,900
Dec 17, 20242.62002.88002.60002.60002.60002,600
Dec 16, 20242.70002.90002.53002.54002.54005,700
Dec 13, 20242.90002.90002.50002.84002.84007,400
Dec 12, 20242.95002.95002.95002.95002.95005,600
Dec 11, 20242.94002.98002.80002.91502.91503,600
Dec 10, 20242.92002.95002.88802.94002.94006,800
Dec 9, 20242.78002.92002.78002.89002.89001,500
Dec 6, 20242.90002.90002.88002.88002.88001,600
Dec 5, 20242.91502.91502.81002.81002.81004,800
Dec 4, 20242.92502.94002.92002.92002.9200800
Dec 3, 20242.76002.95002.54002.95002.950013,600
Dec 2, 20242.83002.83002.55002.57002.57003,000
Nov 29, 20242.84502.84502.84002.84002.8400600
Nov 27, 20242.80002.82502.80002.82502.8250500
Nov 26, 20242.90002.95002.75002.82502.825013,900
Nov 25, 20242.95002.95002.45002.68802.68806,500
Nov 22, 20242.75002.95002.50002.86302.86305,900
Nov 21, 20242.46002.95002.45002.72502.72505,200
Nov 20, 20242.98003.00002.70002.91902.919014,800
Nov 19, 20243.01003.10002.90003.00003.00002,900
Nov 18, 20242.80003.06002.77502.87502.87504,100
Nov 15, 20242.74003.02002.70002.70002.70005,300
Nov 14, 20242.70002.74002.70002.72002.7200800
Nov 13, 20242.80003.05002.71002.74002.740013,500
Nov 12, 20243.00003.00002.93002.93002.93009,500
Nov 11, 20243.00003.03002.73003.00003.00004,900
Nov 8, 20242.98003.31002.96803.10403.10407,400
Nov 7, 20242.85002.90002.51302.85002.850024,600
Nov 6, 20243.55003.77001.50002.70002.700089,200
Nov 5, 20243.46003.60003.45003.53003.53007,000
Nov 4, 20244.06504.06503.15803.60003.600018,200
Nov 1, 20244.11804.13003.85004.10004.10003,600
Oct 31, 20244.05004.14004.05004.12504.12501,200
Oct 30, 20244.15004.20004.07404.14004.14006,800
Oct 29, 20244.35004.35004.00004.34004.340029,300
Oct 28, 20244.37704.37704.37704.37704.3770100
Oct 25, 20244.50004.50004.50004.50004.5000-
Oct 24, 20244.25004.79004.25004.50004.50001,400
Oct 23, 20244.51004.77504.45004.59804.59802,000
Oct 22, 20244.42004.52004.42004.52004.5200700
Oct 21, 20244.22004.55004.20004.42604.426015,000
Oct 18, 20244.43004.44004.22004.22004.22004,300
Oct 17, 20244.20004.43004.20004.30004.30004,200
Oct 16, 20244.20004.25004.20004.25004.2500900
Oct 15, 20244.05004.49004.05004.12004.12008,200
Oct 14, 20244.49004.49004.02004.08004.08002,500
Oct 11, 20244.24004.49004.00004.49004.49004,100
Oct 10, 20244.00004.50003.97004.25004.250010,800
Oct 9, 20244.75004.75004.75004.75004.75001,500
Oct 8, 20244.65004.85504.65004.65004.65001,600
Oct 7, 20244.95004.96304.80004.80004.80005,600
Oct 4, 20244.98004.98004.75004.95004.95006,000
Oct 3, 20244.99005.00004.97004.97004.97002,900
Oct 2, 20244.85005.43104.80004.80004.80007,200
Oct 1, 20245.00005.00004.76005.00005.00004,600
Sep 30, 20244.57504.57504.57504.57504.5750-
Sep 27, 20245.15005.15003.80004.57504.575012,100
Sep 26, 20245.25005.25003.30005.10005.100031,400
Sep 25, 20245.25005.25005.23005.25005.25004,700
Sep 24, 20245.22005.22005.16005.16005.16001,800
Sep 23, 20245.25005.25005.02505.21505.21504,400
Sep 20, 20245.25005.25005.08205.08205.0820300
Sep 19, 20245.03105.03105.03105.03105.0310300
Sep 18, 20245.38005.38005.25005.25005.2500800
Sep 17, 20245.05505.25005.00005.25005.25003,800
Sep 16, 20245.01005.01004.95805.01005.01004,400
Sep 13, 20245.00005.25005.00005.25005.25003,100
Sep 12, 20245.50005.50005.25005.39005.39002,600
Sep 11, 20245.25005.71005.15005.15005.150011,100
Sep 10, 20245.59005.74805.25005.25005.25002,800
Sep 9, 20245.25005.25005.25005.25005.2500300
Sep 6, 20245.49005.49005.25005.25005.25002,900
Sep 5, 20245.30005.36005.25005.25005.250016,100
Sep 4, 20245.25005.25005.19005.19005.19004,200
Sep 3, 20245.28005.28005.28005.28005.2800700
Aug 30, 20245.50005.50005.50005.50005.5000600
Aug 29, 20245.10005.12005.10005.12005.1200700
Aug 28, 20245.00005.05005.00005.05005.05001,900
Aug 27, 20245.49005.50004.96005.00005.00002,700
Aug 26, 20244.95005.68004.95005.50005.50007,100
Aug 23, 20244.97005.50004.97005.22505.22501,700
Aug 22, 20245.06305.06304.98004.98004.98001,900
Aug 21, 20245.20005.20005.00005.00005.00001,200
Aug 20, 20244.90005.50004.90005.27005.27001,200
Aug 19, 20244.90005.25004.90005.18005.18001,600
Aug 16, 20245.50005.50004.86005.50005.50003,000
Aug 15, 20245.10005.62005.02005.50005.500010,200
Aug 14, 20245.00005.10004.90004.90004.90001,400
Aug 13, 20244.85004.85004.85004.85004.8500-
Aug 12, 20244.92005.10004.85004.85004.85001,200
Aug 9, 20244.86005.00004.80004.80004.80003,700
Aug 8, 20244.89004.89004.86004.86004.86001,600
Aug 7, 20244.39004.90004.10004.90004.900011,900
Aug 6, 20244.58804.80003.91304.25004.250011,800
Aug 5, 20244.90004.90003.28004.60004.600018,300
Aug 2, 20244.77004.85004.70004.70004.70003,400
Aug 1, 20244.89004.89004.80004.80004.80001,600
Jul 31, 20244.90004.90004.78604.89004.89003,900
Jul 30, 20244.95004.95004.85004.95004.95002,200
Jul 29, 20245.15005.20004.82004.91004.91005,000
Jul 26, 20245.27505.57004.82004.82004.820017,900
Jul 25, 20245.65005.96005.03305.05005.050012,500
Jul 24, 20245.76005.76005.40005.70005.70005,500
Jul 23, 20246.40006.40005.30005.75005.750016,800
Jul 22, 20245.75006.88005.70005.85005.850030,700
Jul 19, 20246.45006.45005.55005.58005.580016,700
Jul 18, 20246.37006.39405.80006.39406.394013,400
Jul 17, 20246.26006.58006.01006.37006.370013,600
Jul 16, 20246.50006.89006.26006.50006.500012,300
Jul 15, 20246.60006.99006.05006.50006.500026,000
Jul 12, 20247.00007.01006.50006.90006.900019,800
Jul 11, 20247.09007.74006.75007.01007.010034,800
Jul 10, 20247.00008.37006.82007.20007.200054,100
Jul 9, 20248.45008.50005.55007.21007.2100142,400