Old Line Bancshares Stock Price History (NASDAQ:OLBK)

Add to My Stocks
$28.02 $0.15 (0.53%) OLBK stock closing price Apr 27, 2017 (Closing)

Old Line Bancshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 high of 28.9 on 22 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2728.1828.2227.8528.021423723.354.42
2017-04-2628.2828.4328.0928.172916123.484.45
2017-04-2527.7528.4027.7428.283028923.574.46
2017-04-2427.7527.8927.6827.753467723.134.38
2017-04-2127.3227.6027.2727.422178622.854.33
2017-04-2027.1627.2526.9127.232810422.694.30
2017-04-1927.2527.2527.0027.151328422.634.29
2017-04-1827.2028.4227.0027.162147622.634.29
2017-04-1727.1127.2926.8527.281168522.734.31
2017-04-1327.7427.7627.0127.061876922.554.27
2017-04-1228.0028.2727.4927.811853723.184.39
2017-04-1127.9528.3027.3628.002027923.334.42
2017-04-1028.0428.3527.6828.212736423.514.45
2017-04-0727.7128.4927.5828.061402023.384.43
2017-04-0627.2127.8927.1027.711461723.094.37
2017-04-0527.9628.0627.1227.211513227.494.47
2017-04-0428.1628.1627.3227.532518827.814.52
2017-04-0328.5628.5628.0128.082135828.364.61
2017-03-3128.2528.5628.2428.481436228.774.68
2017-03-3028.2628.5328.1528.472396128.764.68
2017-03-2928.0828.3828.0828.192414028.484.63
2017-03-2827.1028.4326.2028.153146828.434.63
2017-03-2727.3227.8026.8327.732512728.014.56
2017-03-2427.7028.2727.5427.842165528.124.58
2017-03-2327.0028.1527.0027.661940227.944.55
2017-03-2227.1927.5326.7427.042473427.314.44
2017-03-2128.0828.2327.1927.192389427.474.47
2017-03-2028.0628.5427.9528.223952228.514.64
2017-03-1727.6528.5427.3428.338674828.624.66
2017-03-1627.8528.3026.6127.752799028.034.56
2017-03-1527.8528.8827.6627.773011428.054.56
2017-03-1428.2028.4327.4227.881824428.164.58
2017-03-1328.3428.4727.9328.312422828.604.65
2017-03-1028.6828.6827.6128.432501628.724.67
2017-03-0928.8228.8628.2028.432060128.724.67
2017-03-0828.9028.9028.5028.651421728.944.71
2017-03-0728.5328.9528.5328.804646529.094.73
2017-03-0628.8328.9328.0628.602931228.894.70
2017-03-0328.4328.9028.4028.832049129.124.74
2017-03-0228.4428.8228.0628.351897328.644.66
2017-03-0128.4928.9428.3028.663402028.954.71
2017-02-2828.2528.6028.0228.052798428.334.61
2017-02-2728.6028.9228.2128.562376228.854.69
2017-02-2428.7028.9628.4828.631458828.924.71
2017-02-2328.6729.0028.2928.823958629.114.74
2017-02-2228.3529.2128.2528.901928629.194.75
2017-02-2129.0029.2628.2528.384803128.674.66
2017-02-200.000.000.0028.800N/AN/A
2017-02-1728.7029.0628.5028.803400029.094.73
2017-02-1628.8128.8528.4928.701559128.994.72
2017-02-1528.3428.9828.3428.652402028.944.71
2017-02-1428.6929.0328.2028.387018328.674.66
2017-02-1328.3228.6228.2128.462001928.754.68
2017-02-1028.1528.5027.8728.132075828.414.62
2017-02-0927.9028.2127.1828.002400428.284.60
2017-02-0828.2028.2027.6727.681720327.964.55
2017-02-0728.0528.6028.0128.366879128.654.66
2017-02-0628.0528.2327.3328.084327428.364.61
2017-02-0327.7128.3227.6028.284121328.574.65
2017-02-0227.2028.1227.2027.523428727.804.52
2017-02-0126.9427.4126.4227.224705927.504.47
2017-01-3126.5526.8926.2526.812297427.084.41
2017-01-3027.1927.3026.4626.572350326.844.37
2017-01-2727.4327.6227.2427.572142727.854.53
2017-01-2627.4327.6027.4227.471622027.754.51
2017-01-2527.3927.6026.9227.513047927.794.52
2017-01-2427.4227.6027.1327.271777427.554.48
2017-01-2327.3627.8027.2427.293421027.574.49
2017-01-2027.1027.8926.8627.365326527.644.50
2017-01-1927.2927.3827.0027.213119127.494.47
2017-01-1826.8327.4526.5627.284350627.564.48
2017-01-1727.2327.2326.1626.402697926.674.34
2017-01-160.000.000.0027.230N/AN/A
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
2017-01-020.000.000.0023.980N/AN/A
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
2016-12-260.000.000.0024.360N/AN/A
2016-12-2323.9324.4923.9124.362209424.614.00
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 28.9 Feb 22,2017
Min Stock Price 9.85 Jul 03,2012
Avg Stock Price 16.05

Old Line Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 29.19 Feb 22,2017
Min PE Ratio 9.36 Sep 11,2012
Avg PE Ratio 18.13

Old Line Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 4.75 Feb 22,2017
Min PS Ratio 1.67 Sep 11,2012
Avg PS Ratio 2.94

OLBK Industry Peers

Company Price Change (%)
Territorial Bancorp (TBNK)32.410.23 (0.7%)
Peoples Financial Services (PFIS)44.060.35 (0.8%)
Sandy Spring Bancorp (SASR)44.131.04 (2.3%)
Glen Burnie Bancorp (GLBZ)11.570 (0%)
The Community Financial (TCFC)35.460.34 (0.95%)
Howard Bancorp (HBMD)18.750.15 (0.81%)
First Mariner (FMARQ)0.020 (0%)

We provide Old Line Bancshares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Old Line Bancshares stock analysis. Old Line Bancshares stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 28.17 and 29161 shares of OLBK were traded on 26 Apr, 2017. 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. .