The OLB Group, Inc. (OLB)
NASDAQ: OLB · Real-Time Price · USD
1.080
+0.030 (2.86%)
Dec 2, 2025, 10:52 AM EST - Market open
The OLB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,013 |
| Nov 25, 2025 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | 5.71% | 29,335 |
| 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% | 78,071 |
| 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 |
| Nov 5, 2025 | 1.09 | 1.10 | 0.98 | 1.00 | 1.00 | -4.20% | 127,101 |
| Nov 4, 2025 | 1.13 | 1.13 | 1.04 | 1.04 | 1.04 | -8.77% | 54,489 |
| Nov 3, 2025 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 33,797 |
| Oct 31, 2025 | 1.11 | 1.18 | 1.09 | 1.16 | 1.16 | 2.65% | 33,535 |
| Oct 30, 2025 | 1.20 | 1.21 | 1.11 | 1.13 | 1.13 | -4.24% | 39,557 |
| Oct 29, 2025 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -6.35% | 15,401 |
| Oct 28, 2025 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | -3.08% | 18,923 |
| Oct 27, 2025 | 1.30 | 1.32 | 1.25 | 1.30 | 1.30 | 3.17% | 37,462 |
| Oct 24, 2025 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | 2.02% | 30,664 |
| Oct 23, 2025 | 1.25 | 1.33 | 1.21 | 1.24 | 1.24 | -1.20% | 71,651 |
| Oct 22, 2025 | 1.25 | 1.30 | 1.19 | 1.25 | 1.25 | - | 155,799 |
| Oct 21, 2025 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -3.85% | 21,401 |
| Oct 20, 2025 | 1.29 | 1.37 | 1.29 | 1.30 | 1.30 | 1.56% | 24,919 |
| Oct 17, 2025 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -2.29% | 29,098 |
| Oct 16, 2025 | 1.34 | 1.40 | 1.31 | 1.31 | 1.31 | -5.07% | 17,105 |
| Oct 15, 2025 | 1.46 | 1.46 | 1.27 | 1.38 | 1.38 | -5.48% | 122,889 |
| Oct 14, 2025 | 1.46 | 1.52 | 1.44 | 1.46 | 1.46 | -2.67% | 105,022 |
| Oct 13, 2025 | 1.33 | 1.53 | 1.31 | 1.50 | 1.50 | 12.02% | 347,544 |
| Oct 10, 2025 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | -0.81% | 55,392 |
| Oct 9, 2025 | 1.39 | 1.42 | 1.35 | 1.35 | 1.35 | -2.88% | 71,766 |
| Oct 8, 2025 | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | - | 28,744 |
| Oct 7, 2025 | 1.38 | 1.40 | 1.27 | 1.39 | 1.39 | 1.46% | 68,858 |
| Oct 6, 2025 | 1.32 | 1.38 | 1.26 | 1.37 | 1.37 | 4.58% | 115,939 |
| Oct 3, 2025 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | - | 64,697 |
| Oct 2, 2025 | 1.24 | 1.37 | 1.21 | 1.31 | 1.31 | 7.38% | 146,731 |
| Oct 1, 2025 | 1.20 | 1.31 | 1.17 | 1.22 | 1.22 | 4.27% | 31,850 |
| Sep 30, 2025 | 1.24 | 1.25 | 1.10 | 1.17 | 1.17 | -7.87% | 120,733 |
| Sep 29, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -0.08% | 70,621 |
| Sep 26, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | 0.08% | 24,367 |
| Sep 25, 2025 | 1.32 | 1.32 | 1.24 | 1.27 | 1.27 | -1.55% | 35,127 |
| Sep 24, 2025 | 1.29 | 1.29 | 1.22 | 1.29 | 1.29 | 0.78% | 57,871 |
| Sep 23, 2025 | 1.28 | 1.36 | 1.27 | 1.28 | 1.28 | -1.54% | 28,696 |
| Sep 22, 2025 | 1.34 | 1.38 | 1.28 | 1.30 | 1.30 | -5.11% | 76,592 |