OLOX(OLOX)
OLOX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $2.97 | $3.25 | $2.97 | $3.16 | 21,206 |
| 8/10/2026 | $3.50 | $3.92 | $3.13 | $3.26 | 48,902 |
| 8/7/2026 | $3.41 | $3.71 | $3.02 | $3.20 | 137,995 |
| 8/6/2026 | $4.95 | $4.99 | $3.34 | $3.38 | 157,544 |
| 8/5/2026 | $4.91 | $5.02 | $4.51 | $4.69 | 48,800 |
| 8/4/2026 | $5.02 | $5.12 | $4.80 | $4.85 | 15,810 |
| 8/3/2026 | $4.91 | $5.10 | $4.75 | $5.00 | 54,709 |
| 7/31/2026 | $4.80 | $5.21 | $4.79 | $4.79 | 7,508 |
| 7/30/2026 | $4.51 | $4.98 | $4.51 | $4.75 | 9,624 |
| 7/29/2026 | $5.12 | $5.12 | $4.61 | $4.61 | 14,067 |
| 7/28/2026 | $4.98 | $5.14 | $4.94 | $4.94 | 7,100 |
| 7/27/2026 | $5.29 | $5.29 | $4.89 | $5.03 | 7,444 |
| 7/24/2026 | $5.40 | $5.54 | $5.17 | $5.18 | 9,569 |
| 7/23/2026 | $6.01 | $6.01 | $5.17 | $5.50 | 25,829 |
| 7/22/2026 | $5.47 | $6.23 | $5.47 | $5.95 | 137,446 |
| 7/21/2026 | $5.36 | $5.86 | $5.30 | $5.53 | 26,300 |
| 7/20/2026 | $5.42 | $5.46 | $5.08 | $5.29 | 5,696 |
| 7/17/2026 | $5.38 | $5.40 | $5.09 | $5.31 | 11,859 |
| 7/16/2026 | $5.22 | $5.80 | $5.11 | $5.26 | 29,790 |
| 7/15/2026 | $5.48 | $5.48 | $5.04 | $5.11 | 15,800 |
| 7/14/2026 | $5.24 | $5.47 | $5.04 | $5.47 | 17,713 |
| 7/13/2026 | $5.20 | $5.66 | $4.59 | $5.26 | 1.01M |
| 7/10/2026 | $5.55 | $5.68 | $5.35 | $5.50 | 16,396 |
| 7/9/2026 | $5.37 | $5.76 | $5.20 | $5.76 | 20,661 |
| 7/8/2026 | $5.14 | $5.49 | $5.08 | $5.41 | 23,549 |
| 7/7/2026 | $5.15 | $5.36 | $4.89 | $5.30 | 35,389 |
| 7/6/2026 | $5.08 | $5.63 | $5.08 | $5.42 | 270,312 |
| 7/2/2026 | $5.18 | $5.56 | $5.00 | $5.11 | 8,942 |
| 7/1/2026 | $5.40 | $5.41 | $5.10 | $5.15 | 8,100 |
| 6/30/2026 | $5.26 | $5.55 | $5.26 | $5.47 | 17,900 |
| 6/29/2026 | $5.06 | $5.27 | $5.00 | $5.27 | 8,800 |
| 6/26/2026 | $5.05 | $5.20 | $5.00 | $5.02 | 11,690 |
| 6/25/2026 | $5.17 | $5.29 | $5.01 | $5.14 | 10,100 |
| 6/24/2026 | $5.30 | $5.40 | $5.00 | $5.20 | 13,246 |
| 6/23/2026 | $5.37 | $5.63 | $5.37 | $5.41 | 10,800 |
| 6/22/2026 | $5.94 | $6.19 | $5.40 | $5.71 | 20,512 |
| 6/18/2026 | $5.70 | $6.30 | $5.65 | $6.06 | 39,000 |
| 6/17/2026 | $5.49 | $5.89 | $5.34 | $5.79 | 18,590 |
| 6/16/2026 | $6.02 | $6.18 | $5.31 | $5.59 | 55,030 |
| 6/15/2026 | $6.33 | $6.63 | $6.01 | $6.32 | 48,531 |
| 6/12/2026 | $6.42 | $6.58 | $6.22 | $6.46 | 15,400 |
| 6/11/2026 | $7.12 | $7.12 | $6.45 | $6.70 | 27,926 |
| 6/10/2026 | $7.69 | $8.02 | $7.12 | $7.31 | 26,400 |
| 6/9/2026 | $7.84 | $7.95 | $7.71 | $7.84 | 37,118 |
| 6/8/2026 | $7.79 | $7.97 | $7.63 | $7.97 | 22,300 |
| 6/5/2026 | $7.61 | $7.67 | $7.45 | $7.57 | 45,200 |
| 6/4/2026 | $8.25 | $8.25 | $7.50 | $7.88 | 140,546 |
| 6/3/2026 | $9.68 | $10.67 | $8.02 | $8.42 | 187,036 |
| 6/2/2026 | $9.24 | $11.40 | $8.50 | $9.93 | 610,323 |
| 6/1/2026 | $8.20 | $10.24 | $7.81 | $9.62 | 954,200 |
| 5/29/2026 | $10.19 | $11.20 | $7.85 | $8.77 | 27.42M |
| 5/28/2026 | $4.71 | $5.05 | $4.71 | $4.92 | 4.15M |
| 5/27/2026 | $4.85 | $5.04 | $4.75 | $4.89 | 25,603 |
| 5/26/2026 | $4.83 | $4.98 | $4.70 | $4.90 | 26,513 |
| 5/22/2026 | $4.90 | $5.14 | $4.89 | $4.90 | 19,800 |
| 5/21/2026 | $4.90 | $5.10 | $4.80 | $4.97 | 11,400 |
| 5/20/2026 | $5.02 | $5.08 | $4.71 | $5.02 | 23,721 |
| 5/19/2026 | $5.36 | $5.36 | $4.60 | $4.98 | 48,344 |
| 5/18/2026 | $5.49 | $5.83 | $5.22 | $5.47 | 25,038 |
| 5/15/2026 | $5.02 | $5.75 | $5.02 | $5.59 | 39,346 |
| 5/14/2026 | $4.58 | $5.36 | $4.58 | $5.06 | 47,183 |
| 5/13/2026 | $4.50 | $5.10 | $4.40 | $4.72 | 40,638 |