Old Line Bancshares Stock Price History, OLBK Historical Prices

Add to My Stocks
$34.55 $0.04 (0.12%) OLBK stock closing price Jun 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 $35.11 on May 17, 2018 as seen from Old Line Bancshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 34.65 34.8 34.08 34.55 600,911 - 5.04
2018-06-20 34.8 35 34.57 34.62 79,119 - 5.05
2018-06-19 34.29 34.79 34.29 34.71 54,443 - 5.06
2018-06-18 34.23 34.8 34.17 34.45 68,956 - 5.02
2018-06-15 34.14 34.45 33.96 34.33 111,065 - 5
2018-06-14 34.22 34.34 33.94 34.18 75,593 - 4.98
2018-06-13 34.64 34.74 34.24 34.24 73,485 - 4.99
2018-06-12 34.63 34.72 34.41 34.59 103,482 - 5.04
2018-06-11 34.65 34.79 34.45 34.64 65,932 - 5.05
2018-06-08 34.42 34.84 34.42 34.65 69,441 - 5.05
2018-06-07 34.65 34.9 34.43 34.49 94,741 - 5.03
2018-06-06 34.44 34.78 34.43 34.62 96,756 - 5.05
2018-06-05 34.75 34.77 34.39 34.4 83,642 - 5.01
2018-06-04 34.5 34.75 34.27 34.74 62,552 - 5.06
2018-06-01 34.53 34.64 34.34 34.39 60,486 - 5.01
2018-05-31 34.55 34.59 34.11 34.38 151,255 - 5.01
2018-05-30 34.75 34.87 34.45 34.55 59,052 - 5.04
2018-05-29 34.55 34.88 34.31 34.74 61,250 - 5.06
2018-05-25 34.68 34.95 34.6 34.75 50,353 - 5.06
2018-05-24 34.52 34.95 34.12 34.78 44,476 - 5.07
2018-05-23 34.37 34.65 34.3 34.4 46,476 - 5.01
2018-05-22 34.6 34.69 34.31 34.36 76,238 - 5.01
2018-05-21 34.5 34.86 34.41 34.49 93,330 - 5.03
2018-05-18 35.02 35.09 34.53 34.55 73,819 - 5.04
2018-05-17 35 35.13 34.91 35.11 46,147 - 5.12
2018-05-16 34.99 35.08 34.63 34.99 35,130 - 5.1
2018-05-15 34.52 35.04 34.35 34.98 28,857 - 5.1
2018-05-14 34.75 34.75 34.45 34.63 23,752 - 5.05
2018-05-11 34.73 34.86 34.57 34.72 16,126 - 5.06
2018-05-10 34.78 35.04 34.66 34.71 15,733 - 5.06
2018-05-09 34.58 34.84 34.58 34.73 18,888 - 5.06
2018-05-08 34.44 34.65 34.27 34.49 23,134 - 5.03
2018-05-07 34.3 34.56 34.11 34.38 23,112 - 5.01
2018-05-04 34.12 34.61 34.06 34.29 22,167 - 5
2018-05-03 34.51 34.51 33.65 34.11 23,276 - 4.97
2018-05-02 34.39 34.64 34.2 34.41 31,322 - 5.02
2018-05-01 33.95 34.36 33.37 34.34 28,087 - 5
2018-04-30 34.38 34.47 34.04 34.05 24,599 - 4.96
2018-04-27 34.7 34.75 34.13 34.38 29,022 - 5.01
2018-04-26 34.6 35.12 34.6 34.72 39,673 - 5.06
2018-04-25 35.02 35.18 34.53 34.57 47,136 - 5.04
2018-04-24 34.57 35.25 34.57 34.97 56,183 - 5.1
2018-04-23 34.35 34.69 34.24 34.49 118,042 - 5.03
2018-04-20 34.22 34.48 34.02 34.18 112,096 - 4.98
2018-04-19 33.78 34.5 33.78 34.23 119,796 - 4.99
2018-04-18 33.64 33.9 33.51 33.86 170,973 - 4.94
2018-04-17 33.3 33.98 33.12 33.63 77,642 - 5.16
2018-04-16 32.54 33.99 32.54 33.02 295,996 - 5.06
2018-04-13 33.37 33.37 32.34 32.36 19,810 - 4.96
2018-04-12 33.13 33.36 32.96 33.32 28,098 - 5.11
2018-04-11 32.89 33.17 32.87 32.97 17,172 - 5.05
2018-04-10 32.76 33.15 32.66 32.99 27,881 - 5.06
2018-04-09 32.54 32.96 32.41 32.56 17,497 - 4.99
2018-04-06 33 33.04 32.33 32.47 33,723 - 4.98
2018-04-05 32.85 33.06 32.84 32.97 31,841 - 5.05
2018-04-04 32.77 33.04 32.61 32.8 31,608 - 5.03
2018-04-03 32.67 33.28 32.48 32.94 33,359 - 5.05
2018-04-02 33.03 33.53 32.26 32.5 26,673 - 4.98
2018-03-30 0 0 0 33 0 - -
2018-03-29 33.4 33.74 32.9 33 528,476 - 5.06
2018-03-28 33.15 33.59 32.9 33.28 65,823 - 5.1
2018-03-27 33.05 33.25 32.54 32.95 26,014 - 5.05
2018-03-26 32.95 33.19 32.65 33.01 20,459 - 5.06
2018-03-23 32.93 32.93 32.25 32.65 56,550 - 5.01
2018-03-22 33.34 33.9 32.85 32.93 34,393 - 5.05
2018-03-21 33.29 33.84 33.1 33.55 46,527 - 5.14
2018-03-20 33.44 33.85 32.89 33.04 322,535 - 5.07
2018-03-19 33.09 33.71 33.09 33.38 13,562 24.54 5.12
2018-03-16 33.29 33.74 33.29 33.68 42,328 24.77 5.16
2018-03-15 33.04 33.41 32.84 33.31 31,031 24.49 5.11
2018-03-14 33.55 33.83 32.93 33.05 16,860 24.3 5.07
2018-03-13 33.82 33.85 33.4 33.56 18,695 24.68 5.14
2018-03-12 33.53 33.82 33.37 33.78 24,827 24.84 5.18
2018-03-09 33.2 33.74 32.87 33.54 29,766 24.66 5.14
2018-03-08 33.02 33.19 32.8 33.06 21,362 24.31 5.07
2018-03-07 32.5 33.16 32.5 33.03 24,153 24.29 5.06
2018-03-06 32.61 32.88 32.5 32.63 39,612 23.99 5
2018-03-05 32.24 32.73 31.61 32.61 31,967 23.98 5
2018-03-02 31.73 32.37 31.37 32.28 33,573 23.74 4.95
2018-03-01 31.65 32.12 31.6 31.8 27,307 23.38 4.87
2018-02-28 31.84 32.22 31.51 31.63 29,879 23.26 4.85
2018-02-27 31.94 32.34 31.54 31.79 32,422 23.38 4.87
2018-02-26 31.99 32.08 31.31 32 34,733 23.53 4.91
2018-02-23 31.71 32.09 31.71 31.99 31,451 23.52 4.9
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
2018-02-19 0 0 0 32.06 0 - -
2018-02-16 31.61 32.06 31.61 32.06 29,666 23.57 4.91
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 Price35.11May 17,2018
Min Stock Price12.43Jun 24,2013
Avg Stock Price20.39

Old Line Bancshares Historical PE ratio: Past 5 years

Max PE Ratio29.19Feb 22,2017
Min PE Ratio12.19Jun 24,2013
Avg PE Ratio20.33

Old Line Bancshares Historical PS ratio: Past 5 years

Max PS Ratio5.18Mar 12,2018
Min PS Ratio2.03Jun 24,2013
Avg PS Ratio3.52

OLBK Industry Peers

Company Price Change (%)
Equity Bancshares (EQBK)42.960.17 (0.39%)
Harborone Bancorp (HONE)19.240.01 (0.05%)
Howard Bancorp (HBMD)19.250.2 (1.05%)
First Mariner (FMARQ)0.020 (0%)
The Community Financial (TCFC)35.981.37 (3.67%)
Shore Bancshares (SHBI)19.780.07 (0.36%)
First United (FUNC)22.50.8 (3.43%)

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 $34.55 and 600,911 shares of OLBK were traded on Jun 22, 2018. Looking at Old Line Bancshares stock history data, the P/S ratio was at a low of 2.03 on Jun 24, 2013.