The OLB Group, Inc. (OLB)
NASDAQ: OLB · Real-Time Price · USD
1.210
+0.090 (8.04%)
Apr 23, 2025, 4:00 PM EDT - Market closed

The OLB Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20251.121.321.121.231.239.82%48,672
Apr 22, 20251.031.161.001.121.127.69%17,943
Apr 21, 20251.061.061.021.041.04-1.42%2,225
Apr 17, 20251.021.061.001.061.060.48%16,698
Apr 16, 20251.051.141.051.051.05-7,577
Apr 15, 20251.081.101.041.051.05-4.55%11,772
Apr 14, 20251.051.101.001.101.104.76%14,976
Apr 11, 20251.241.241.051.051.05-14.63%71,933
Apr 10, 20251.171.231.171.231.234.24%1,197
Apr 9, 20251.221.231.141.181.184.42%3,416
Apr 8, 20251.141.181.111.131.13-0.88%6,640
Apr 7, 20251.171.171.111.141.14-5.00%17,663
Apr 4, 20251.241.271.171.201.20-0.83%17,193
Apr 3, 20251.251.341.201.211.21-3.20%6,106
Apr 2, 20251.201.341.201.251.254.17%23,150
Apr 1, 20251.221.271.191.201.200.84%9,226
Mar 31, 20251.211.281.191.191.19-3.88%8,750
Mar 28, 20251.201.261.201.241.24-0.48%6,853
Mar 27, 20251.201.241.181.241.245.87%2,653
Mar 26, 20251.191.251.181.181.18-1.26%2,667
Mar 25, 20251.201.241.191.191.19-4.03%4,171
Mar 24, 20251.291.301.241.241.24-2.36%5,122
Mar 21, 20251.211.271.201.271.275.83%6,791
Mar 20, 20251.191.241.191.201.200.84%1,926
Mar 19, 20251.211.211.171.191.19-4.80%5,446
Mar 18, 20251.261.261.231.251.25-6.02%9,303
Mar 17, 20251.271.331.211.331.334.72%5,918
Mar 14, 20251.201.271.191.271.274.96%14,022
Mar 13, 20251.191.211.191.211.211.68%1,311
Mar 12, 20251.191.201.151.191.19-0.83%8,867
Mar 11, 20251.271.271.111.201.20-5.51%20,947
Mar 10, 20251.281.321.231.271.27-3.79%12,168
Mar 7, 20251.251.321.191.321.324.76%9,149
Mar 6, 20251.251.261.231.261.26-0.79%3,240
Mar 5, 20251.171.271.171.271.275.83%4,252
Mar 4, 20251.191.211.111.201.20-0.17%22,813
Mar 3, 20251.241.251.201.201.20-3.84%6,799
Feb 28, 20251.221.291.221.251.252.46%4,570
Feb 27, 20251.191.261.191.221.223.39%8,092
Feb 26, 20251.121.181.071.181.185.64%43,180
Feb 25, 20251.201.201.111.121.12-6.13%22,639
Feb 24, 20251.261.261.171.191.19-5.56%17,257
Feb 21, 20251.311.311.251.261.26-3.45%16,774
Feb 20, 20251.351.351.311.311.31-2.68%2,913
Feb 19, 20251.401.401.341.341.34-4.89%9,467
Feb 18, 20251.461.461.401.411.41-3.42%21,930
Feb 14, 20251.441.501.421.461.461.46%12,885
Feb 13, 20251.371.451.371.441.449.02%50,727
Feb 12, 20251.371.431.301.321.32-4.35%7,014
Feb 11, 20251.401.401.371.381.38-0.72%3,885