The OLB Group, Inc. (OLB)
NASDAQ: OLB · Real-Time Price · USD
1.300
+0.020 (1.56%)
At close: Sep 17, 2025, 4:00 PM EDT
1.300
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:00 PM EDT
The OLB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.28 | 1.33 | 1.28 | 1.30 | - | 1.64% | 6,023 |
| Sep 16, 2025 | 1.28 | 1.34 | 1.21 | 1.28 | 1.28 | - | 95,074 |
| Sep 15, 2025 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | 1.59% | 18,885 |
| Sep 12, 2025 | 1.25 | 1.36 | 1.22 | 1.26 | 1.26 | -2.33% | 28,615 |
| Sep 11, 2025 | 1.25 | 1.38 | 1.22 | 1.29 | 1.29 | 2.38% | 55,846 |
| Sep 10, 2025 | 1.33 | 1.33 | 1.23 | 1.26 | 1.26 | -4.55% | 139,437 |
| Sep 9, 2025 | 1.17 | 1.40 | 1.14 | 1.32 | 1.32 | 12.82% | 128,369 |
| Sep 8, 2025 | 1.09 | 1.21 | 1.03 | 1.17 | 1.17 | 4.46% | 99,034 |
| Sep 5, 2025 | 1.04 | 1.14 | 1.00 | 1.12 | 1.12 | 5.16% | 190,769 |
| Sep 4, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | -2.20% | 86,742 |
| Sep 3, 2025 | 1.05 | 1.11 | 1.04 | 1.09 | 1.09 | 1.78% | 67,272 |
| Sep 2, 2025 | 1.08 | 1.13 | 1.04 | 1.07 | 1.07 | -2.99% | 29,109 |
| Aug 29, 2025 | 1.08 | 1.14 | 1.08 | 1.10 | 1.10 | 1.85% | 30,036 |
| Aug 28, 2025 | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -4.16% | 76,773 |
| Aug 27, 2025 | 1.16 | 1.18 | 1.11 | 1.13 | 1.13 | -1.74% | 37,878 |
| Aug 26, 2025 | 1.12 | 1.15 | 1.05 | 1.15 | 1.15 | 4.55% | 47,795 |
| Aug 25, 2025 | 1.05 | 1.13 | 1.04 | 1.10 | 1.10 | 5.77% | 116,116 |
| Aug 22, 2025 | 1.05 | 1.06 | 0.95 | 1.04 | 1.04 | -2.80% | 308,247 |
| Aug 21, 2025 | 1.10 | 1.10 | 1.03 | 1.07 | 1.07 | -2.73% | 127,842 |
| Aug 20, 2025 | 1.18 | 1.18 | 1.07 | 1.10 | 1.10 | -4.76% | 150,848 |
| Aug 19, 2025 | 1.36 | 1.36 | 1.04 | 1.16 | 1.16 | -13.81% | 340,315 |
| Aug 18, 2025 | 1.39 | 1.47 | 1.33 | 1.34 | 1.34 | -2.90% | 173,461 |
| Aug 15, 2025 | 1.49 | 1.53 | 1.35 | 1.38 | 1.38 | -6.76% | 121,579 |
| Aug 14, 2025 | 1.58 | 1.58 | 1.38 | 1.48 | 1.48 | -8.07% | 418,129 |
| Aug 13, 2025 | 1.57 | 1.63 | 1.52 | 1.61 | 1.61 | 2.55% | 134,235 |
| Aug 12, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 39,570 |
| Aug 11, 2025 | 1.57 | 1.63 | 1.55 | 1.58 | 1.58 | 0.64% | 93,905 |
| Aug 8, 2025 | 1.59 | 1.61 | 1.53 | 1.57 | 1.57 | -2.48% | 46,565 |
| Aug 7, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 1.90% | 71,788 |
| Aug 6, 2025 | 1.55 | 1.62 | 1.54 | 1.58 | 1.58 | 1.22% | 111,060 |
| Aug 5, 2025 | 1.60 | 1.63 | 1.52 | 1.56 | 1.56 | -2.44% | 118,045 |
| Aug 4, 2025 | 1.57 | 1.64 | 1.55 | 1.60 | 1.60 | - | 235,959 |
| Aug 1, 2025 | 1.51 | 1.61 | 1.47 | 1.60 | 1.60 | 5.26% | 308,773 |
| Jul 31, 2025 | 1.49 | 1.55 | 1.42 | 1.52 | 1.52 | 2.01% | 325,452 |
| Jul 30, 2025 | 1.45 | 1.54 | 1.37 | 1.49 | 1.49 | -1.97% | 224,546 |
| Jul 29, 2025 | 1.63 | 1.63 | 1.44 | 1.52 | 1.52 | -3.18% | 300,033 |
| Jul 28, 2025 | 1.67 | 1.70 | 1.56 | 1.57 | 1.57 | -2.18% | 289,562 |
| Jul 25, 2025 | 1.62 | 1.74 | 1.55 | 1.61 | 1.61 | 0.31% | 364,382 |
| Jul 24, 2025 | 1.61 | 1.66 | 1.57 | 1.60 | 1.60 | -1.23% | 143,492 |
| Jul 23, 2025 | 1.59 | 1.64 | 1.51 | 1.62 | 1.62 | -0.61% | 149,734 |
| Jul 22, 2025 | 1.66 | 1.66 | 1.56 | 1.63 | 1.63 | 1.24% | 195,352 |
| Jul 21, 2025 | 1.60 | 1.69 | 1.58 | 1.61 | 1.61 | 1.90% | 306,246 |
| Jul 18, 2025 | 1.69 | 1.75 | 1.55 | 1.58 | 1.58 | -6.51% | 285,172 |
| Jul 17, 2025 | 1.70 | 1.73 | 1.59 | 1.69 | 1.69 | 4.00% | 169,056 |
| Jul 16, 2025 | 1.65 | 1.70 | 1.59 | 1.63 | 1.63 | -1.52% | 130,291 |
| Jul 15, 2025 | 1.74 | 1.78 | 1.61 | 1.65 | 1.65 | -7.30% | 437,070 |
| Jul 14, 2025 | 1.78 | 1.85 | 1.72 | 1.78 | 1.78 | 2.30% | 150,364 |
| Jul 11, 2025 | 1.86 | 1.86 | 1.65 | 1.74 | 1.74 | -0.57% | 377,754 |
| Jul 10, 2025 | 1.67 | 1.78 | 1.57 | 1.75 | 1.75 | 6.71% | 236,710 |
| Jul 9, 2025 | 1.62 | 1.66 | 1.56 | 1.64 | 1.64 | 1.23% | 62,633 |