Old Line Bancshares Stock Price History (NASDAQ:OLBK)

Add to My Stocks
$27.28 $0.88 (3.33%) OLBK stock closing price Jan 18, 2017 (Closing)

View and download Old Line Bancshares stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Old Line Bancshares price to earnings ratio data. The Old Line Bancshares stock price history chart shows that the stock price was at a low of 4.5 on 12 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1327.1327.4426.8427.233742727.514.48
2017-01-1227.6127.6626.3426.921508427.194.42
2017-01-1127.2227.7027.0627.484142627.764.52
2017-01-1026.9927.3526.7627.062835227.334.45
2017-01-0926.2628.8126.2627.137496327.404.46
2017-01-0625.4926.1424.1426.0211642426.284.28
2017-01-0524.2825.4324.0225.303125725.564.16
2017-01-0423.8824.3223.8724.184873024.423.97
2017-01-0324.0024.2523.6523.695170523.933.89
2016-12-3023.9224.0523.7923.982667024.223.94
2016-12-2923.7924.2523.4923.941716324.183.93
2016-12-2824.1024.1023.8323.951396424.193.94
2016-12-2724.3324.3324.1424.223022224.473.98
2016-12-2323.9324.4923.9124.362209424.614.00
2016-12-2223.8324.0023.6623.863977624.103.92
2016-12-2124.1024.4423.5323.754317523.993.90
2016-12-2023.9924.1023.8924.003323024.243.94
2016-12-1924.0024.7023.7723.993598724.233.94
2016-12-1624.2024.2623.7524.006548624.243.94
2016-12-1524.8625.3223.9524.113251224.353.96
2016-12-1425.1125.3524.6224.781440125.034.07
2016-12-1325.8025.8025.2225.292729425.554.16
2016-12-1225.8525.8525.6825.792244426.054.24
2016-12-0925.9925.9925.6925.882669726.144.25
2016-12-0825.8325.9725.5225.872303426.134.25
2016-12-0725.1725.6725.1725.412503525.674.18
2016-12-0623.9225.8923.9225.292538425.554.16
2016-12-0523.6024.2823.4224.002045024.243.94
2016-12-0222.6823.7822.3823.181765523.413.81
2016-12-0121.7422.7521.7422.592922422.823.71
2016-11-3021.5021.9521.5021.892278022.113.60
2016-11-2921.6421.6421.2121.343900621.563.51
2016-11-2821.1821.4721.1821.252953221.473.49
2016-11-2520.8221.3720.8221.361087721.583.51
2016-11-240.000.000.0020.990N/AN/A
2016-11-2321.0021.0020.0920.992407321.203.45
2016-11-2221.2521.9321.2421.502153721.723.53
2016-11-2121.2521.4321.0021.251523821.473.49
2016-11-1821.0021.2520.8821.246448421.463.49
2016-11-1720.7121.0020.7120.99817121.203.45
2016-11-1620.9920.9919.3620.852298021.063.43
2016-11-1520.1821.2520.1820.971162821.183.45
2016-11-1421.4421.4821.0621.152435421.363.48
2016-11-1120.2121.9020.2121.205641721.413.48
2016-11-1020.1120.4419.8620.302816520.513.34
2016-11-0919.7220.1219.7219.952110920.153.28
2016-11-0819.5619.7419.5319.731428019.933.24
2016-11-0719.0519.7419.0519.731858819.933.24
2016-11-0419.3519.3618.9118.911114119.103.11
2016-11-0319.3719.4119.2619.301012719.503.17
2016-11-0219.3619.6419.0719.251226319.443.16
2016-11-0119.7519.8019.2119.261731719.463.17
2016-10-3119.5619.8019.5419.691467719.883.24
2016-10-2819.6319.8019.6319.711855219.913.24
2016-10-2719.7419.8519.7119.711121819.913.24
2016-10-2619.8019.9019.8019.811962120.013.26
2016-10-2519.8419.8719.7219.82933420.023.26
2016-10-2419.7219.9919.5419.90781320.103.27
2016-10-2119.5819.8919.4819.70709419.903.24
2016-10-2019.7819.8919.7019.78411720.603.38
2016-10-1919.7419.8019.6119.70934420.523.36
2016-10-1819.7119.9919.4519.662576020.483.36
2016-10-1719.5019.8919.4119.65729520.473.35
2016-10-1419.7019.7019.4919.53717120.343.33
2016-10-1319.5819.7019.4619.47524320.283.32
2016-10-1219.1919.6019.1919.52659920.333.33
2016-10-1118.9919.5018.9919.334654820.143.30
2016-10-1019.1719.1818.9519.07740419.873.26
2016-10-0719.2719.2919.1419.20649620.003.28
2016-10-0619.2819.4619.1619.22921720.023.28
2016-10-0519.3419.4819.1119.481473620.293.33
2016-10-0419.5319.5319.2019.411041420.223.31
2016-10-0319.6719.7519.2419.455688120.263.32
2016-09-3019.7519.8019.5519.734131520.553.37
2016-09-2919.6319.7819.6119.71513020.533.36
2016-09-2819.8119.8819.5319.771178520.593.37
2016-09-2719.3519.9519.2619.722799520.543.37
2016-09-2619.6619.6619.2119.421132320.233.31
2016-09-2319.9519.9719.6119.61697220.433.35
2016-09-2220.0420.0419.7619.916135320.743.40
2016-09-2119.9120.0019.9019.958521920.783.41
2016-09-2020.0020.0019.7519.902941220.733.40
2016-09-1919.4719.9019.4719.901746120.733.40
2016-09-1619.4719.6619.0919.544472520.353.34
2016-09-1519.4219.4219.0919.401013220.213.31
2016-09-1419.3019.8819.0919.161363119.963.27
2016-09-1319.8619.9419.2519.322012220.133.30
2016-09-1219.8819.9619.7519.961482620.793.41
2016-09-0919.8319.9919.6919.841683020.673.39
Get more Data

Old Line Bancshares Stock Chart

View OLBK PE ratio, PS ratio stocks charts and compare with peers.
OLBK Chart
Note: Compare Old Line Bancshares stock price history with the index and industry peers.

Old Line Bancshares Historical Prices: Past 5 years

Max Stock Price 27.48 Jan 11,2017
Min Stock Price 7.75 Jan 17,2012
Avg Stock Price 15

Old Line Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 27.76 Jan 11,2017
Min PE Ratio 9.36 Sep 11,2012
Avg PE Ratio 17.35

Old Line Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 4.52 Jan 11,2017
Min PS Ratio 1.67 Sep 11,2012
Avg PS Ratio 2.8

OLBK Industry Peers

Old Line Bancshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Old Line Bancshares stock analysis. The price and volume changes on a daily basis is provided in the Old Line Bancshares stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. OLBK saw a high of 27.45, and a low of 26.56 on last trading day. Old Line Bancshares historical P/S ratio was at a high of 5.91 on 13 Jun, 2006 and a low of 1.07 on 12 Mar, 2009. .