OLBK - Old Line Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201928.7629.0428.6028.8328.83249,233
Nov 22, 201928.7629.0428.6028.8328.83469,300
Nov 21, 201928.8428.8828.5528.7128.7171,600
Nov 20, 201928.8129.0428.6528.7428.74122,900
Nov 19, 201928.9729.0228.7228.8728.87159,500
Nov 18, 201929.0929.2128.7828.8828.8844,800
Nov 15, 201929.6829.6829.2129.2829.2860,500
Nov 14, 201929.3329.4229.1429.3829.3839,300
Nov 13, 201929.0429.4529.0429.2829.2874,700
Nov 12, 201929.3029.4229.1829.3229.3295,300
Nov 11, 201929.2729.5029.2329.3329.3316,300
Nov 08, 201929.7029.7029.4229.5529.55118,800
Nov 07, 201930.0130.1329.5529.6829.6858,300
Nov 06, 201929.6629.8529.4929.7629.76124,400
Nov 05, 201929.5329.9829.5329.8229.8258,200
Nov 04, 201929.5129.7229.2929.5829.5855,200
Nov 01, 201929.3429.5029.2629.3029.3050,300
Oct 31, 201929.4529.4528.9529.2829.2841,900
Oct 30, 201929.6129.7229.0529.5129.5141,400
Oct 29, 201929.2729.7729.2729.7429.7449,800
Oct 28, 201928.9829.3228.8629.3129.3124,200
Oct 25, 201928.4128.8728.3128.8028.8086,600
Oct 24, 201930.5030.5027.6128.4428.4484,800
Oct 23, 201930.3830.5330.1830.5230.5225,300
Oct 22, 201930.0430.5629.7730.3930.3973,000
Oct 21, 201929.5130.2929.5130.1430.1443,500
Oct 18, 201929.3929.8129.3929.7629.7655,800
Oct 17, 201929.7529.7529.4229.6129.6180,700
Oct 16, 201929.1529.7729.1529.4729.47175,300
Oct 15, 201929.0829.3528.8429.2629.2660,700
Oct 14, 201928.9729.0328.8129.0129.0117,400
Oct 11, 201929.0929.5428.8829.0429.04108,800
Oct 10, 201928.6629.0828.6528.7128.7129,600
Oct 09, 201928.6628.7928.4728.6328.6329,300
Oct 08, 201928.4928.7328.2028.5228.5260,100
Oct 07, 201928.5528.9528.4328.6628.6638,100
Oct 04, 201928.2228.5828.0128.5528.5544,200
Oct 03, 201928.3928.4127.9528.2028.2017,200
Oct 02, 201928.4628.5628.1628.4328.4332,300
Oct 01, 201929.1929.4928.4328.6228.6246,300
Sep 30, 201929.0529.2228.8929.0129.0133,700
Sep 27, 201929.2329.4529.0429.1229.1253,000
Sep 26, 201929.5529.5528.9728.9828.9818,100
Sep 25, 201929.0029.6329.0029.5729.57117,800
Sep 24, 201929.6429.6429.0429.1829.18129,700
Sep 23, 201929.3829.6629.1929.6229.62205,500
Sep 20, 201929.2029.5729.1329.4529.45210,900
Sep 19, 201929.3729.7529.1229.2029.2081,500
Sep 18, 201929.1429.4828.9529.3329.33104,100
Sep 17, 201929.0329.1528.5729.1329.1344,300
Sep 16, 201929.2529.3028.9029.1329.13397,000
Sep 13, 201929.2329.5629.0429.3529.35111,300
Sep 12, 201928.5729.0928.2128.9928.9990,100
Sep 12, 20190.12 Dividend
Sep 11, 201928.0628.7727.6628.7028.5882,700
Sep 10, 201927.6728.2227.6728.0427.9247,700
Sep 09, 201926.7727.7926.7727.6127.4939,100
Sep 06, 201926.6226.7626.5426.6926.5833,600
Sep 05, 201926.4027.1226.4026.6126.5090,200
Sep 04, 201926.1026.2825.9926.2126.1037,000
Sep 03, 201926.2726.2725.6425.9825.8738,700
Aug 30, 201926.5726.6526.2426.4226.3131,200
Aug 29, 201926.4426.8526.4426.5026.39296,600
Aug 28, 201925.9726.5825.9726.3226.2149,000
Aug 27, 201926.4626.4825.9126.0125.9040,500
Aug 26, 201926.3726.5826.1926.4626.3544,800
Aug 23, 201926.6826.9226.0826.2226.1157,900
Aug 22, 201926.5026.9726.5026.7426.6386,300
Aug 21, 201926.5326.5626.3926.4926.3871,600
Aug 20, 201926.5926.5926.3726.5026.3930,500
Aug 19, 201926.5326.8826.5126.6526.54157,600
Aug 16, 201926.1426.5126.1026.4026.29212,100
Aug 15, 201926.3226.7625.9926.0025.8962,500
Aug 14, 201926.7726.7726.1526.2826.1785,100
Aug 13, 201926.9627.4326.7826.9126.8053,900
Aug 12, 201926.8527.0526.5126.9226.8126,400
Aug 09, 201927.2327.3826.8126.9126.8053,500
Aug 08, 201926.5027.4126.5027.2227.1154,000
Aug 07, 201926.5927.0126.4326.7726.6639,500
Aug 06, 201926.9427.1426.3026.9426.8333,300
Aug 05, 201926.9926.9926.5726.9126.8058,500
Aug 02, 201927.2927.4926.8327.2227.1150,000
Aug 01, 201928.1728.4227.4427.5327.41127,600
Jul 31, 201928.5428.8228.2428.2428.12156,600
Jul 30, 201928.1628.5528.0128.5328.41131,500
Jul 29, 201928.4328.4828.2028.2828.1681,300
Jul 26, 201928.3328.6328.2028.4428.32142,600
Jul 25, 201928.0028.6828.0028.1127.99543,100
Jul 24, 201926.7627.7526.7627.5027.391,288,700
Jul 23, 201925.9526.2825.8226.0925.9819,700
Jul 22, 201926.1726.2325.6525.9225.8110,800
Jul 19, 201925.9626.2325.8326.1626.0526,600
Jul 18, 201926.5226.5525.9326.0725.9630,200
Jul 17, 201926.0926.3225.7326.2926.1823,500
Jul 16, 201926.1026.5326.1026.1526.0410,500
Jul 15, 201926.4026.6925.8226.1926.0822,100
Jul 12, 201926.4026.5226.3526.4126.3045,400
Jul 11, 201926.3326.4026.0126.3626.2522,300
Jul 10, 201926.3026.8125.9726.1526.0420,900
Jul 09, 201926.2426.5525.9426.4426.3318,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...