OLBK - Old Line Bancshares, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201926.5326.8826.5026.5226.526,485
Aug 19, 201926.5326.8826.5126.6526.65157,600
Aug 16, 201926.1426.5126.1026.4026.40212,100
Aug 15, 201926.3226.7625.9926.0026.0062,500
Aug 14, 201926.7726.7726.1526.2826.2885,100
Aug 13, 201926.9627.4326.7826.9126.9153,900
Aug 12, 201926.8527.0526.5126.9226.9226,400
Aug 09, 201927.2327.3826.8126.9126.9153,500
Aug 08, 201926.5027.4126.5027.2227.2254,000
Aug 07, 201926.5927.0126.4326.7726.7739,500
Aug 06, 201926.9427.1426.3026.9426.9433,300
Aug 05, 201926.9926.9926.5726.9126.9158,500
Aug 02, 201927.2927.4926.8327.2227.2250,000
Aug 01, 201928.1728.4227.4427.5327.53127,600
Jul 31, 201928.5428.8228.2428.2428.24156,600
Jul 30, 201928.1628.5528.0128.5328.53131,500
Jul 29, 201928.4328.4828.2028.2828.2881,300
Jul 26, 201928.3328.6328.2028.4428.44142,600
Jul 25, 201928.0028.6828.0028.1128.11543,100
Jul 24, 201926.7627.7526.7627.5027.501,288,700
Jul 23, 201925.9526.2825.8226.0926.0919,700
Jul 22, 201926.1726.2325.6525.9225.9210,800
Jul 19, 201925.9626.2325.8326.1626.1626,600
Jul 18, 201926.5226.5525.9326.0726.0730,200
Jul 17, 201926.0926.3225.7326.2926.2923,500
Jul 16, 201926.1026.5326.1026.1526.1510,500
Jul 15, 201926.4026.6925.8226.1926.1922,100
Jul 12, 201926.4026.5226.3526.4126.4145,400
Jul 11, 201926.3326.4026.0126.3626.3622,300
Jul 10, 201926.3026.8125.9726.1526.1520,900
Jul 09, 201926.2426.5525.9426.4426.4418,700
Jul 08, 201926.3726.4826.2226.4026.4025,600
Jul 05, 201926.3926.6726.2126.6326.6319,800
Jul 03, 201926.0526.4526.0526.3826.3815,300
Jul 02, 201926.3926.3925.7526.0326.0348,100
Jul 01, 201926.6726.7926.1926.3826.3846,100
Jun 28, 201926.1426.6926.1426.6126.6199,700
Jun 27, 201925.7926.2525.6526.1026.1077,500
Jun 26, 201926.0226.1925.5425.7925.7940,100
Jun 25, 201925.4026.1025.3226.0226.0276,600
Jun 24, 201925.3725.5425.1525.3525.3547,300
Jun 21, 201925.1525.6025.1525.4425.4483,800
Jun 20, 201925.4425.4425.0225.2425.2436,100
Jun 19, 201925.6225.6725.2425.4525.4565,200
Jun 18, 201925.3325.6825.1825.6325.6325,800
Jun 17, 201925.3825.4925.2625.3825.3817,200
Jun 14, 201925.3525.5424.9525.3925.3928,300
Jun 13, 201925.1525.3825.1525.2025.2016,000
Jun 13, 20190.12 Dividend
Jun 12, 201925.0225.2824.9925.1725.0516,700
Jun 11, 201925.3425.3425.0325.1325.0121,300
Jun 10, 201925.0825.3925.0625.1725.0519,000
Jun 07, 201924.8025.1624.7025.0724.9528,000
Jun 06, 201924.6024.8324.5224.7824.6628,000
Jun 05, 201924.8524.9424.5724.6524.5327,900
Jun 04, 201924.9525.0624.1225.0024.8832,500
Jun 03, 201924.5624.9924.3024.7324.6131,400
May 31, 201924.7925.1924.5924.6324.5134,800
May 30, 201925.0625.4924.5825.0124.8947,100
May 29, 201925.1025.2224.8025.0124.8926,100
May 28, 201925.2325.3725.0025.2325.1135,000
May 24, 201925.0825.3824.8825.3525.2328,300
May 23, 201925.0825.0824.6024.9424.82173,600
May 22, 201925.6525.6525.0325.3125.1913,000
May 21, 201925.3925.9625.3825.7525.6313,000
May 20, 201925.1225.6325.1225.4325.3119,200
May 17, 201925.3525.7725.2825.3425.2223,800
May 16, 201925.5525.7525.3025.5525.4346,800
May 15, 201925.6825.7225.1625.3525.2324,700
May 14, 201925.6426.5225.6425.9625.8441,000
May 13, 201925.6325.6625.2225.5725.4548,000
May 10, 201925.4825.9725.4325.9225.8055,100
May 09, 201925.3425.7325.2025.6225.5031,100
May 08, 201925.4325.8425.3625.5325.4138,000
May 07, 201925.5025.8025.2825.5425.4229,800
May 06, 201925.5025.9525.4925.7025.5819,500
May 03, 201925.3426.0625.0725.8925.7733,700
May 02, 201925.3225.6325.0825.2225.1025,200
May 01, 201925.1325.6525.0825.4325.3144,500
Apr 30, 201925.4425.7424.9325.0024.8898,900
Apr 29, 201925.4425.8825.4425.5425.4240,300
Apr 26, 201925.5825.7425.2125.5325.4138,100
Apr 25, 201926.1726.1724.4625.6525.53249,500
Apr 24, 201926.2026.6925.8326.1326.0171,500
Apr 23, 201925.6626.2325.5826.1226.0043,400
Apr 22, 201925.9026.0825.2925.5025.3827,900
Apr 18, 201926.1526.4526.0426.1826.0643,800
Apr 17, 201926.2926.4725.9926.2726.1416,300
Apr 16, 201926.1626.6426.0026.2626.1324,900
Apr 15, 201926.5226.5225.9926.0525.9322,000
Apr 12, 201926.4026.5226.0626.2726.1428,800
Apr 11, 201926.2226.3025.9526.2326.1016,200
Apr 10, 201925.3526.1325.2926.1326.0199,500
Apr 09, 201925.7226.0325.2825.3525.2332,300
Apr 08, 201926.0426.1825.8025.8225.7047,400
Apr 05, 201925.9126.2325.3426.0825.9644,900
Apr 04, 201925.5026.0025.3625.9025.7839,100
Apr 03, 201925.6525.8025.1425.4925.3726,300
Apr 02, 201925.6625.7525.3325.4725.3521,800
Apr 01, 201925.1125.8725.1125.7525.6322,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...