Old Line Bancshares Stock Price History, OLBK Historical Prices

Add to My Stocks
$28.45 $0.29 (1.03%) OLBK stock closing price Sep 22, 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 29.48 on 09 Jun, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2228.0928.5627.8428.451832819.904.27
2017-09-2128.0328.3627.9628.161388819.694.23
2017-09-2027.5728.1527.4928.041812219.614.21
2017-09-1927.5527.8727.4327.822151519.464.18
2017-09-1827.3128.0327.3127.443811219.194.12
2017-09-1527.0727.5026.8927.317492119.104.10
2017-09-1427.1827.2926.9026.981119018.874.05
2017-09-1327.2027.4426.9527.082113418.944.06
2017-09-1227.1827.4026.6427.151164718.994.08
2017-09-1126.8827.1726.6726.891594118.804.04
2017-09-0826.2027.0626.1726.791385918.734.02
2017-09-0727.0127.0526.2526.391601418.463.96
2017-09-0627.4727.4726.5926.842981718.774.03
2017-09-0527.7027.8027.0227.211809619.034.08
2017-09-0127.3527.9127.3527.752359819.414.17
2017-08-3127.7127.9527.2927.501716019.234.13
2017-08-3027.9227.9927.6227.711337519.384.16
2017-08-2926.8227.6726.8227.631298019.324.15
2017-08-2827.6427.6427.1627.561314219.274.14
2017-08-2527.5027.7127.2427.632337419.324.14
2017-08-2426.8927.5026.8927.493379019.224.12
2017-08-2326.8227.1126.7526.90783818.814.03
2017-08-2227.0627.2326.9627.081085018.944.06
2017-08-2126.7027.2126.6026.894958118.804.03
2017-08-1826.7527.1326.5626.694766818.664.00
2017-08-1726.6726.8026.6326.723330918.694.00
2017-08-1627.0627.0626.6726.753886318.714.01
2017-08-1526.8026.9526.7826.791382318.734.01
2017-08-1426.3927.0226.3226.791241818.734.01
2017-08-1126.2926.5526.0126.312105919.493.94
2017-08-1026.7926.7926.3326.411480719.563.96
2017-08-0927.1927.2026.4527.051728120.044.05
2017-08-0827.1127.5227.0127.02692420.024.05
2017-08-0727.4127.4127.0227.22935920.164.08
2017-08-0427.4927.7427.1127.281126320.214.19
2017-08-0327.4127.6827.0527.181631120.134.18
2017-08-0228.4928.4927.2427.501628420.374.23
2017-08-0127.4029.0127.0028.535806921.134.39
2017-07-3127.6028.0827.0027.084382420.064.16
2017-07-2827.1427.3626.9027.323503020.244.20
2017-07-2727.5627.5627.0027.151209320.114.17
2017-07-2627.4728.1027.3027.431042920.324.22
2017-07-2527.5027.7727.2127.481553320.364.23
2017-07-2427.6128.2227.0027.062634820.044.16
2017-07-2127.7928.7227.3927.604999320.444.24
2017-07-2027.7827.8427.3227.651645120.484.25
2017-07-1927.1427.8627.0027.452870520.334.22
2017-07-1826.9527.2426.5026.802785219.854.12
2017-07-1727.5127.5126.4027.025861620.024.15
2017-07-1428.0728.2527.8127.812456020.604.28
2017-07-1328.4328.6127.7028.514225621.124.38
2017-07-1228.0228.7928.0028.28858220.954.35
2017-07-1127.5028.7327.5028.011772820.754.31
2017-07-1028.8228.8428.2428.40503421.044.37
2017-07-0728.7629.2428.6629.042033621.514.47
2017-07-0628.7028.7628.5128.74946221.294.42
2017-07-0528.2928.7827.4628.651003621.224.41
2017-07-0328.4028.5027.4828.32983920.984.35
2017-06-3028.6928.8328.1328.181204520.874.33
2017-06-2927.9028.8227.6028.703909321.264.41
2017-06-2827.5628.2127.2027.555722720.414.24
2017-06-2728.0028.0027.5227.552823720.414.24
2017-06-2628.2928.3127.7428.001254320.744.31
2017-06-2328.6828.7527.8428.157732720.854.33
2017-06-2228.0128.8228.0128.671069721.244.41
2017-06-2128.7028.7427.8127.951449420.704.30
2017-06-2028.8928.8928.3228.43999221.064.37
2017-06-1928.9029.1028.7028.902220721.414.44
2017-06-1628.9029.7528.6228.8510685021.374.44
2017-06-1529.1429.3529.0129.181550821.624.49
2017-06-1428.9629.4528.5429.151477621.594.48
2017-06-1328.9729.4028.6729.091812721.554.47
2017-06-1229.4529.8428.5228.872369321.394.44
2017-06-0928.8529.9028.7929.483320521.844.53
2017-06-0828.3828.9727.9328.423494821.054.37
2017-06-0727.9028.4927.6828.244272020.924.34
2017-06-0627.7627.7626.9127.502009020.374.23
2017-06-0528.2728.4627.9127.911022320.674.29
2017-06-0228.0928.5028.0228.211667420.904.34
2017-06-0128.1028.1727.8428.051121220.784.31
2017-05-3128.1328.1327.8728.001381020.744.31
2017-05-3028.0028.2527.8828.007444220.744.31
2017-05-290.000.000.0028.150N/AN/A
2017-05-2628.3328.3928.0128.152760020.854.33
2017-05-2528.0128.2927.9928.213088720.904.34
2017-05-2427.8928.1727.7027.961465520.714.30
2017-05-2327.4827.9527.2627.951302320.704.30
2017-05-2227.2427.5527.1827.391298220.294.21
2017-05-1926.9527.5526.9527.243488020.184.19
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 29.48 Jun 09,2017
Min Stock Price 10.49 Sep 25,2012
Avg Stock Price 17.43

Old Line Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 29.19 Feb 22,2017
Min PE Ratio 9.62 Sep 25,2012
Avg PE Ratio 18.85

Old Line Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 4.75 Feb 22,2017
Min PS Ratio 1.72 Sep 25,2012
Avg PS Ratio 3.11

OLBK Industry Peers

Company Price Change (%)
Century Bancorp (CNBKA)75.95.05 (7.13%)
Merchants Bancshares (MBVT)49.80.15 (0.3%)
Sandy Spring Bancorp (SASR)39.90.13 (0.33%)
Glen Burnie Bancorp (GLBZ)10.860.04 (0.37%)
The Community Financial (TCFC)35.680.22 (0.61%)
Howard Bancorp (HBMD)21.40.15 (0.71%)
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 28.45 and 18328 shares of OLBK were traded on 22 Sep, 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. .