Historical Prices for Old Line Bancshares, Inc (md) (OLBK)
| | | Historical Data for Old Line Bancshares Inc. (OLBK) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 7.00 | 7.25 | 7.00 | 7.00 | 3,100 | -0.0001 | -0.00% | | 10/9/08 | 7.05 | 7.0501 | 7.00 | 7.0001 | 4,700 | -0.0699 | -0.99% | | 10/8/08 | 7.05 | 7.07 | 7.05 | 7.07 | 300 | -0.68 | -8.77% | | 10/1/08 | 0.00 | 0.00 | 0.00 | 7.75 | 2 | – | – | | 9/30/08 | 7.94 | 7.94 | 7.75 | 7.75 | 300 | -0.155 | -1.96% | | 9/29/08 | 0.00 | 0.00 | 0.00 | 7.905 | 2 | – | – | | 9/26/08 | 7.50 | 7.905 | 7.50 | 7.905 | 460 | -0.045 | -0.57% | | 9/25/08 | 7.95 | 7.95 | 7.95 | 7.95 | 2,000 | – | – | | 9/24/08 | 7.50 | 7.95 | 7.49 | 7.95 | 2,960 | 0.35 | 4.61% | | 9/23/08 | 7.60 | 7.60 | 7.60 | 7.60 | 1,800 | -0.40 | -5.00% | | 9/19/08 | 7.70 | 8.00 | 7.50 | 8.00 | 17,638 | 0.30 | 3.90% | | 9/18/08 | 7.25 | 7.70 | 7.25 | 7.70 | 1,100 | 0.45 | 6.21% | | 9/16/08 | 6.70 | 7.25 | 6.70 | 7.25 | 503 | 0.15 | 2.11% | | 9/15/08 | 7.10 | 7.10 | 7.10 | 7.10 | 400 | -0.30 | -4.05% | | 9/12/08 | 6.93 | 7.49 | 6.70 | 7.40 | 3,412 | -0.02 | -0.27% | | 9/11/08 | 6.95 | 7.42 | 6.95 | 7.42 | 954 | 0.47 | 6.76% | | 9/10/08 | 7.005 | 7.005 | 6.95 | 6.95 | 363 | -0.55 | -7.33% | | 9/9/08 | 7.00 | 7.50 | 7.00 | 7.50 | 1,300 | – | – | | 9/5/08 | 7.50 | 7.50 | 7.50 | 7.50 | 100 | 0.51 | 7.30% | | 9/4/08 | 6.50 | 6.99 | 6.35 | 6.99 | 6,703 | -0.2101 | -2.92% | | 9/3/08 | 7.2001 | 7.2001 | 7.2001 | 7.2001 | 184 | – | – | | 8/27/08 | 7.2001 | 7.2001 | 7.2001 | 7.2001 | 100 | -0.1519 | -2.07% | | 8/26/08 | 7.352 | 7.352 | 7.352 | 7.352 | 360 | -0.098 | -1.32% | | 8/25/08 | 7.40 | 7.45 | 7.40 | 7.45 | 8,600 | -0.255 | -3.31% | | 8/22/08 | 7.39 | 7.705 | 7.39 | 7.705 | 2,300 | 0.305 | 4.12% | | 8/21/08 | 7.41 | 7.41 | 7.40 | 7.40 | 9,000 | -0.139 | -1.84% | | 8/20/08 | 7.30 | 7.539 | 7.2999 | 7.539 | 3,200 | -0.161 | -2.09% | | 8/19/08 | 7.50 | 7.85 | 7.50 | 7.70 | 900 | 0.30 | 4.05% | | 8/18/08 | 7.50 | 7.50 | 7.40 | 7.40 | 2,203 | -0.44 | -5.61% | | 8/15/08 | 7.55 | 7.85 | 7.50 | 7.84 | 700 | 0.44 | 5.95% | | 8/14/08 | 7.00 | 7.47 | 7.00 | 7.40 | 14,744 | 0.40 | 5.71% | | 8/13/08 | 6.99 | 7.00 | 6.99 | 7.00 | 418 | 0.02 | 0.29% | | 8/12/08 | 7.00 | 7.00 | 6.80 | 6.98 | 2,106 | 0.12 | 1.75% | | 8/6/08 | 6.78 | 6.99 | 6.78 | 6.86 | 901 | 0.26 | 3.94% | | 8/5/08 | 6.90 | 6.90 | 6.60 | 6.60 | 2,200 | -0.37 | -5.31% | | 7/29/08 | 6.97 | 6.97 | 6.97 | 6.97 | 631 | 0.22 | 3.26% | | 7/28/08 | 6.90 | 6.90 | 6.75 | 6.75 | 3,050 | -0.25 | -3.57% | | 7/25/08 | 7.00 | 7.0001 | 7.00 | 7.00 | 300 | -0.15 | -2.10% | | 7/24/08 | 7.15 | 7.15 | 7.15 | 7.15 | 300 | – | – | | 7/23/08 | 7.30 | 7.40 | 7.10 | 7.15 | 2,300 | 0.25 | 3.62% | | 7/22/08 | 7.00 | 7.00 | 6.58 | 6.90 | 1,124 | -0.59 | -7.88% | | 7/18/08 | 7.43 | 7.49 | 7.43 | 7.49 | 688 | 0.99 | 15.23% | | 7/16/08 | 0.00 | 6.50 | 6.50 | 6.50 | 2,000 | – | – | | 7/15/08 | 6.50 | 6.50 | 6.50 | 6.50 | 200 | – | – | | 7/14/08 | 6.50 | 6.55 | 6.50 | 6.50 | 0 | – | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for OLBK stock.
Download OLBK report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download OLBK report |
|---|
| | |
|---|
| Example preview: |
|
|
