Old Line Bancshares Stock Price History (NASDAQ:OLBK)

Add to My Stocks
$25.88 $0.01 (0.04%) OLBK stock closing price Dec 09, 2016 (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
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
2016-09-0819.9420.0019.6419.871050620.703.39
2016-09-0719.7920.0919.5820.021647320.853.42
2016-09-0619.6619.8919.5319.72797420.543.37
2016-09-050.000.000.0019.590N/AN/A
2016-09-0219.3719.5919.3619.591389720.413.34
2016-09-0119.2619.4219.2319.35812320.163.30
2016-08-3119.5819.5919.2919.34812120.153.30
2016-08-3019.4419.5919.2119.551091320.373.34
2016-08-2919.5619.5719.3419.36853620.173.30
2016-08-2619.3019.5619.2819.46342620.273.32
2016-08-2519.2619.4019.1719.311189520.123.30
2016-08-2419.1419.2519.1419.181196519.983.27
2016-08-2319.2119.2519.1419.15975719.953.27
2016-08-2219.1519.2519.1019.17882419.973.27
2016-08-1919.2219.2219.0219.121429519.923.26
2016-08-1819.1919.2419.1019.22723020.023.28
2016-08-1719.1119.2019.1019.16580819.963.27
2016-08-1619.1619.2519.1119.13685219.933.27
2016-08-1519.3019.3019.1519.24829020.043.28
2016-08-1219.1919.2519.1619.251228120.053.29
2016-08-1119.1119.2519.0919.19794719.993.28
2016-08-1019.2419.3219.0119.191022019.993.28
2016-08-0919.3019.3019.1619.27502420.073.29
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 25.88 Dec 09,2016
Min Stock Price 7.72 Dec 15,2011
Avg Stock Price 14.68

Old Line Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 26.14 Dec 09,2016
Min PE Ratio 9.36 Sep 11,2012
Avg PE Ratio 17.16

Old Line Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 4.25 Dec 08,2016
Min PS Ratio 1.67 Sep 11,2012
Avg PS Ratio 2.76

OLBK Industry Peers

Company Price Change (%)
Fox Chase Bancorp (FXCB)20.340.32 (1.6%)
Intervest Bancshares (IBCA)10.780.21 (1.99%)
Sandy Spring Bancorp (SASR)39.330.4 (1.03%)
Glen Burnie Bancorp (GLBZ)10.820.07 (0.65%)
The Community Financial (TCFC)28.81.2 (4%)
Howard Bancorp (HBMD)14.90.1 (0.68%)
First Mariner (FMARQ)0.020 (0%)

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 25.99, and a low of 25.69 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. .