The OLB Group, Inc. (OLB)
NASDAQ: OLB · Real-Time Price · USD
0.7900
+0.0600 (8.22%)
Jan 21, 2026, 11:28 AM EST - Market open
The OLB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.74 | 0.79 | 0.68 | 0.73 | 0.73 | -7.48% | 142,783 |
| Jan 16, 2026 | 0.75 | 0.81 | 0.71 | 0.79 | 0.79 | 8.01% | 241,009 |
| Jan 15, 2026 | 0.64 | 0.90 | 0.61 | 0.73 | 0.73 | 20.25% | 1,569,606 |
| Jan 14, 2026 | 0.58 | 0.65 | 0.58 | 0.61 | 0.61 | 6.56% | 84,699 |
| Jan 13, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | 0.02% | 16,405 |
| Jan 12, 2026 | 0.58 | 0.61 | 0.56 | 0.57 | 0.57 | -2.78% | 59,861 |
| Jan 9, 2026 | 0.60 | 0.63 | 0.57 | 0.59 | 0.59 | -3.04% | 29,468 |
| Jan 8, 2026 | 0.64 | 0.65 | 0.60 | 0.60 | 0.60 | -3.08% | 78,716 |
| Jan 7, 2026 | 0.64 | 0.66 | 0.62 | 0.62 | 0.62 | -1.72% | 22,013 |
| Jan 6, 2026 | 0.67 | 0.70 | 0.62 | 0.63 | 0.63 | -5.25% | 49,615 |
| Jan 5, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | 2.98% | 17,968 |
| Jan 2, 2026 | 0.61 | 0.68 | 0.61 | 0.65 | 0.65 | 5.04% | 24,600 |
| Dec 31, 2025 | 0.58 | 0.68 | 0.52 | 0.62 | 0.62 | 5.97% | 174,190 |
| Dec 30, 2025 | 0.72 | 0.72 | 0.57 | 0.58 | 0.58 | -16.79% | 215,310 |
| Dec 29, 2025 | 0.79 | 0.79 | 0.70 | 0.70 | 0.70 | -11.74% | 90,351 |
| Dec 26, 2025 | 0.81 | 0.82 | 0.78 | 0.80 | 0.80 | -2.30% | 48,414 |
| Dec 24, 2025 | 0.82 | 0.85 | 0.78 | 0.81 | 0.81 | -0.80% | 32,048 |
| Dec 23, 2025 | 0.85 | 0.88 | 0.81 | 0.82 | 0.82 | -3.40% | 118,107 |
| Dec 22, 2025 | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | -4.49% | 52,004 |
| Dec 19, 2025 | 0.91 | 0.95 | 0.89 | 0.89 | 0.89 | -3.26% | 50,806 |
| Dec 18, 2025 | 0.96 | 0.99 | 0.92 | 0.92 | 0.92 | -3.16% | 49,636 |
| Dec 17, 2025 | 0.99 | 1.02 | 0.90 | 0.95 | 0.95 | -3.46% | 50,034 |
| Dec 16, 2025 | 0.98 | 1.01 | 0.97 | 0.98 | 0.98 | 1.34% | 28,656 |
| Dec 15, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -2.90% | 22,300 |
| Dec 12, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 37,011 |
| Dec 11, 2025 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 23,504 |
| Dec 10, 2025 | 1.06 | 1.07 | 1.00 | 1.05 | 1.05 | - | 40,449 |
| Dec 9, 2025 | 1.06 | 1.10 | 0.98 | 1.05 | 1.05 | -4.55% | 51,284 |
| Dec 8, 2025 | 1.06 | 1.16 | 1.06 | 1.10 | 1.10 | 2.80% | 56,913 |
| Dec 5, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 21,209 |
| Dec 4, 2025 | 1.18 | 1.19 | 0.97 | 1.08 | 1.08 | -5.26% | 123,077 |
| Dec 3, 2025 | 1.05 | 1.15 | 1.00 | 1.14 | 1.14 | 10.68% | 167,547 |
| Dec 2, 2025 | 1.06 | 1.10 | 1.00 | 1.03 | 1.03 | -1.90% | 18,559 |
| Dec 1, 2025 | 1.05 | 1.12 | 1.05 | 1.05 | 1.05 | -0.94% | 22,579 |
| Nov 28, 2025 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -2.75% | 12,867 |
| Nov 26, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 8,022 |
| Nov 25, 2025 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | 5.71% | 29,437 |
| Nov 24, 2025 | 0.98 | 1.08 | 0.98 | 1.05 | 1.05 | 8.25% | 28,233 |
| Nov 21, 2025 | 0.89 | 0.98 | 0.88 | 0.97 | 0.97 | 11.49% | 80,331 |
| Nov 20, 2025 | 0.90 | 0.91 | 0.87 | 0.87 | 0.87 | -4.40% | 25,981 |
| Nov 19, 2025 | 0.92 | 0.96 | 0.80 | 0.91 | 0.91 | -2.15% | 127,633 |
| Nov 18, 2025 | 0.92 | 0.98 | 0.91 | 0.93 | 0.93 | -2.11% | 34,572 |
| Nov 17, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -2.32% | 52,683 |
| Nov 14, 2025 | 1.05 | 1.06 | 0.96 | 0.97 | 0.97 | -10.77% | 39,065 |
| Nov 13, 2025 | 1.04 | 1.10 | 1.00 | 1.09 | 1.09 | 5.83% | 51,916 |
| Nov 12, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 3.98% | 6,637 |
| Nov 11, 2025 | 1.00 | 1.07 | 0.99 | 0.99 | 0.99 | -5.66% | 13,600 |
| Nov 10, 2025 | 0.97 | 1.07 | 0.97 | 1.05 | 1.05 | 10.22% | 49,993 |
| Nov 7, 2025 | 1.00 | 1.06 | 0.95 | 0.95 | 0.95 | -4.14% | 40,372 |
| Nov 6, 2025 | 0.99 | 1.04 | 0.99 | 0.99 | 0.99 | -0.26% | 81,168 |