The OLB Group, Inc. (OLB)
NASDAQ: OLB · Real-Time Price · USD
1.200
+0.010 (0.84%)
At close: Apr 1, 2025, 4:00 PM
1.280
+0.080 (6.69%)
After-hours: Apr 1, 2025, 6:00 PM EDT
The OLB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.22 | 1.27 | 1.19 | 1.20 | 1.20 | 0.84% | 9,226 |
| Mar 31, 2025 | 1.21 | 1.28 | 1.19 | 1.19 | 1.19 | -3.88% | 8,750 |
| Mar 28, 2025 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | -0.48% | 6,853 |
| Mar 27, 2025 | 1.20 | 1.24 | 1.18 | 1.24 | 1.24 | 5.87% | 2,653 |
| Mar 26, 2025 | 1.19 | 1.25 | 1.18 | 1.18 | 1.18 | -1.26% | 2,667 |
| Mar 25, 2025 | 1.20 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | 4,171 |
| Mar 24, 2025 | 1.29 | 1.30 | 1.24 | 1.24 | 1.24 | -2.36% | 5,122 |
| Mar 21, 2025 | 1.21 | 1.27 | 1.20 | 1.27 | 1.27 | 5.83% | 6,791 |
| Mar 20, 2025 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | 0.84% | 1,926 |
| Mar 19, 2025 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -4.80% | 5,446 |
| Mar 18, 2025 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -6.02% | 9,303 |
| Mar 17, 2025 | 1.27 | 1.33 | 1.21 | 1.33 | 1.33 | 4.72% | 5,918 |
| Mar 14, 2025 | 1.20 | 1.27 | 1.19 | 1.27 | 1.27 | 4.96% | 14,022 |
| Mar 13, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 1,311 |
| Mar 12, 2025 | 1.19 | 1.20 | 1.15 | 1.19 | 1.19 | -0.83% | 8,867 |
| Mar 11, 2025 | 1.27 | 1.27 | 1.11 | 1.20 | 1.20 | -5.51% | 20,947 |
| Mar 10, 2025 | 1.28 | 1.32 | 1.23 | 1.27 | 1.27 | -3.79% | 12,168 |
| Mar 7, 2025 | 1.25 | 1.32 | 1.19 | 1.32 | 1.32 | 4.76% | 9,149 |
| Mar 6, 2025 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | -0.79% | 3,240 |
| Mar 5, 2025 | 1.17 | 1.27 | 1.17 | 1.27 | 1.27 | 5.83% | 4,252 |
| Mar 4, 2025 | 1.19 | 1.21 | 1.11 | 1.20 | 1.20 | -0.17% | 22,813 |
| Mar 3, 2025 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -3.84% | 6,799 |
| Feb 28, 2025 | 1.22 | 1.29 | 1.22 | 1.25 | 1.25 | 2.46% | 4,570 |
| Feb 27, 2025 | 1.19 | 1.26 | 1.19 | 1.22 | 1.22 | 3.39% | 8,092 |
| Feb 26, 2025 | 1.12 | 1.18 | 1.07 | 1.18 | 1.18 | 5.64% | 43,180 |
| Feb 25, 2025 | 1.20 | 1.20 | 1.11 | 1.12 | 1.12 | -6.13% | 22,639 |
| Feb 24, 2025 | 1.26 | 1.26 | 1.17 | 1.19 | 1.19 | -5.56% | 17,257 |
| Feb 21, 2025 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -3.45% | 16,774 |
| Feb 20, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.68% | 2,913 |
| Feb 19, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -4.89% | 9,467 |
| Feb 18, 2025 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -3.42% | 21,930 |
| Feb 14, 2025 | 1.44 | 1.50 | 1.42 | 1.46 | 1.46 | 1.46% | 12,885 |
| Feb 13, 2025 | 1.37 | 1.45 | 1.37 | 1.44 | 1.44 | 9.02% | 50,727 |
| Feb 12, 2025 | 1.37 | 1.43 | 1.30 | 1.32 | 1.32 | -4.35% | 7,014 |
| Feb 11, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 3,885 |
| Feb 10, 2025 | 1.40 | 1.40 | 1.30 | 1.39 | 1.39 | -1.42% | 12,761 |
| Feb 7, 2025 | 1.41 | 1.52 | 1.41 | 1.41 | 1.41 | - | 18,726 |
| Feb 6, 2025 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -2.76% | 12,659 |
| Feb 5, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 7.41% | 7,253 |
| Feb 4, 2025 | 1.38 | 1.49 | 1.35 | 1.35 | 1.35 | -1.82% | 57,612 |
| Feb 3, 2025 | 1.35 | 1.42 | 1.31 | 1.38 | 1.38 | 1.85% | 41,479 |
| Jan 31, 2025 | 1.52 | 1.64 | 1.34 | 1.35 | 1.35 | -12.34% | 62,260 |
| Jan 30, 2025 | 1.35 | 1.55 | 1.31 | 1.54 | 1.54 | 16.67% | 173,299 |
| Jan 29, 2025 | 1.38 | 1.41 | 1.30 | 1.32 | 1.32 | -4.00% | 42,408 |
| Jan 28, 2025 | 1.27 | 1.40 | 1.12 | 1.38 | 1.38 | 5.77% | 98,610 |
| Jan 27, 2025 | 1.41 | 1.41 | 1.22 | 1.30 | 1.30 | -2.26% | 95,333 |
| Jan 24, 2025 | 2.00 | 2.00 | 1.20 | 1.33 | 1.33 | -33.50% | 470,502 |
| Jan 23, 2025 | 1.96 | 2.22 | 1.83 | 2.00 | 2.00 | 9.89% | 838,534 |
| Jan 22, 2025 | 1.85 | 1.88 | 1.78 | 1.82 | 1.82 | -1.09% | 6,354 |
| Jan 21, 2025 | 1.93 | 1.95 | 1.81 | 1.84 | 1.84 | -4.66% | 6,490 |