Old Line Bancshares Stock Price History, OLBK Historical Prices

Add to My Stocks
$31.61 $0.39 (1.22%) OLBK stock closing price Feb 22, 2018 (Closing)

Old Line Bancshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Old Line Bancshares price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $32.06 on Feb 16, 2018 as seen from Old Line Bancshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 32.02 32.08 31.52 31.61 11,353 23.24 4.85
2018-02-21 31.54 32.24 31.54 32 11,398 23.53 4.91
2018-02-20 31.87 32.13 31.3 31.51 29,672 23.17 4.83
2018-02-16 31.61 32.06 31.61 32.06 29,666 23.57 4.91
2018-02-15 31.49 31.79 31.49 31.77 28,888 23.36 4.87
2018-02-14 31.24 31.62 31.19 31.4 12,553 23.09 4.81
2018-02-13 31.15 31.48 31.1 31.4 22,116 23.09 4.81
2018-02-12 31.56 31.79 31.01 31.3 18,170 23.02 4.8
2018-02-09 31.2 31.5 30.85 31.31 32,093 23.02 4.8
2018-02-08 30.89 31.03 30.6 31 33,335 22.79 4.75
2018-02-07 30.84 31.09 30.45 30.89 26,593 22.71 4.74
2018-02-06 30.55 31.21 30.39 30.9 44,643 22.72 4.74
2018-02-05 31.55 31.7 30.6 31.04 28,361 22.82 4.76
2018-02-02 31.73 31.83 31.7 31.75 21,866 23.35 4.87
2018-02-01 31.62 31.96 31.6 31.96 61,085 23.5 4.9
2018-01-31 31.42 31.79 31.38 31.67 29,648 23.29 4.86
2018-01-30 30.95 31.38 30.95 31.32 15,370 23.03 4.8
2018-01-29 30.98 31.38 30.98 31.15 16,912 22.9 4.78
2018-01-26 30.67 31.09 30.67 31.09 22,959 24.1 4.41
2018-01-25 31.11 31.11 30.3 30.65 45,360 23.76 4.35
2018-01-24 31.18 31.5 30.97 30.99 66,214 24.02 4.4
2018-01-23 30.86 31.02 30.69 30.93 18,804 23.98 4.39
2018-01-22 30.85 30.87 30.6 30.74 15,963 23.83 4.37
2018-01-19 30.43 30.97 30.43 30.88 32,700 23.94 4.39
2018-01-18 30.95 31.03 30 30.46 35,207 23.61 4.33
2018-01-17 30.73 31.15 30.35 31.05 21,680 24.07 4.41
2018-01-16 30.9 31.18 30.55 30.55 31,131 23.68 4.34
2018-01-10 29.54 29.98 29.54 29.69 35,861 23.02 4.22
2018-01-09 29.64 29.93 29.41 29.55 25,471 22.91 4.2
2018-01-08 29.69 29.69 29.48 29.58 13,981 22.93 4.2
2018-01-05 29.75 29.86 29.62 29.79 14,918 23.09 4.23
2018-01-04 29.45 29.69 29.16 29.62 18,158 22.96 4.21
2018-01-03 29 29.44 28.83 29.33 22,067 22.74 4.17
2018-01-02 29.58 29.79 28.93 29 21,046 22.48 4.12
2017-12-29 30.18 30.31 29.32 29.44 60,966 22.82 4.18
2017-12-28 29.62 30.3 29.62 30.17 18,013 23.39 4.28
2017-12-27 30.15 30.15 29.41 29.55 27,418 22.91 4.2
2017-12-26 29.97 30.48 29.81 30.2 24,656 23.41 4.29
2017-12-22 29.94 30 29.75 29.78 14,482 23.09 4.23
2017-12-21 29.54 29.99 29.5 29.91 14,155 23.19 4.25
2017-12-20 29.9 29.9 29.31 29.4 70,713 22.79 4.17
2017-12-19 30.08 30.34 29.7 29.73 12,033 23.05 4.22
2017-12-18 30.4 30.93 29.95 30.01 26,573 23.26 4.26
2017-12-15 29.41 30.65 29.09 30.28 70,620 23.47 4.3
2017-12-14 29.98 30.47 29.31 29.51 236,662 22.88 4.19
2017-12-13 29.89 30.29 29.89 29.97 11,364 23.23 4.26
2017-12-12 29.79 29.98 29.69 29.79 55,459 23.09 4.23
2017-12-11 30.54 30.75 29.76 29.79 29,434 23.09 4.23
2017-12-08 30.76 30.78 30.42 30.53 19,846 23.67 4.34
2017-12-07 30.56 30.8 30.15 30.7 21,755 23.8 4.36
2017-12-06 30.67 30.84 30.39 30.54 23,408 23.67 4.34
2017-12-05 30.8 30.9 30.47 30.7 25,920 23.8 4.36
2017-12-04 30.51 30.94 30.28 30.67 40,057 23.78 4.36
2017-12-01 29.95 30.37 29.3 30.24 17,889 21.15 4.54
2017-11-30 30.25 30.5 29.62 30.22 40,063 21.13 4.54
2017-11-29 29.74 30.16 29.31 30.16 42,812 21.09 4.53
2017-11-28 29.44 29.77 29.27 29.69 34,109 20.76 4.46
2017-11-27 28.99 29.36 28.99 29.29 10,581 20.48 4.4
2017-11-24 29.27 29.27 28.96 28.98 6,924 20.27 4.35
2017-11-23 0 0 0 29.2 0 - -
2017-11-22 29.33 29.39 28.98 29.2 9,367 20.42 4.38
2017-11-21 29.11 29.42 29.06 29.26 14,274 20.46 4.39
2017-11-20 28.72 29 28.7 29 8,951 20.28 4.35
2017-11-17 28.85 28.85 28.6 28.69 56,538 20.06 4.31
2017-11-16 28.95 29.25 28.95 29.02 14,131 20.29 4.36
2017-11-15 29.23 29.34 28.9 28.91 19,422 20.22 4.34
2017-11-14 29.03 29.44 28.68 29.26 23,416 20.46 4.39
2017-11-13 28.5 29.11 28.5 29.06 13,143 20.32 4.36
2017-11-10 28.83 29.15 28.7 28.75 9,727 20.11 4.32
2017-11-09 28.33 28.95 28.22 28.84 24,922 20.17 4.33
2017-11-08 28.84 28.91 28.38 28.47 18,006 19.91 4.27
2017-11-07 29.12 29.12 28.9 28.95 22,604 20.25 4.35
2017-11-06 29.7 29.7 29.2 29.4 14,729 20.56 4.41
2017-11-03 30.24 30.24 29.48 29.85 19,306 20.87 4.48
2017-11-02 29.82 30.31 29.59 30.13 50,367 21.07 4.52
2017-11-01 30.23 30.26 29.44 29.83 20,856 20.86 4.48
2017-10-31 30.33 30.33 30.07 30.15 29,491 21.08 4.53
2017-10-30 30.17 30.44 29.94 30.07 31,862 21.03 4.51
2017-10-27 30.31 30.38 29.99 30.25 22,698 21.15 4.54
2017-10-26 29.63 30.38 29.63 30.3 39,937 21.19 4.55
2017-10-25 29.39 29.8 29.35 29.71 50,407 20.78 4.46
2017-10-24 29.46 29.46 29.22 29.4 19,544 20.56 4.41
2017-10-23 29.35 29.42 29.25 29.35 28,182 20.52 4.41
2017-10-20 29.41 29.5 29.3 29.41 25,082 20.57 4.41
2017-10-19 29.12 29.24 28.81 29.2 17,053 20.42 4.38
2017-10-18 29.05 29.24 28.9 29.06 14,532 20.32 4.36
2017-10-17 28.95 29.19 28.87 28.95 25,618 20.25 4.35
2017-10-16 29.09 29.24 28.79 29.02 22,983 20.29 4.36
2017-10-13 28.98 29.13 28.8 29.08 17,099 20.34 4.37
Get more Data

Old Line Bancshares Stock History 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 Stock Price History: Past 5 years

Max Stock Price32.06Feb 16,2018
Min Stock Price12.03Feb 25,2013
Avg Stock Price18.99

Old Line Bancshares Historical PE ratio: Past 5 years

Max PE Ratio29.19Feb 22,2017
Min PE Ratio11.04Feb 25,2013
Avg PE Ratio19.71

Old Line Bancshares Historical PS ratio: Past 5 years

Max PS Ratio4.91Feb 16,2018
Min PS Ratio1.96Apr 25,2013
Avg PS Ratio3.32

OLBK Industry Peers

Company Price Change (%)
Metro Bancorp (METR)28.190 (0%)
First Connecticut Bancorp (FBNK)25.20.55 (2.14%)
Howard Bancorp (HBMD)18.70.15 (0.8%)
First Mariner (FMARQ)0.020 (0%)
The Community Financial (TCFC)36.640.25 (0.68%)
Shore Bancshares (SHBI)17.320.06 (0.35%)
First United (FUNC)170.1 (0.58%)

Old Line Bancshares share price history helps an investor analyze a company's history and do Old Line Bancshares stock analysis . Old Line Bancshares stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $31.61 and 11,353 shares of OLBK were traded on Feb 22, 2018. Looking at Old Line Bancshares stock history data, the P/S ratio was at a low of 1.96 on Apr 25, 2013.