The OLB Group, Inc. (OLB)
NASDAQ: OLB · Real-Time Price · USD
2.970
+0.060 (2.05%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 2.80 | 3.20 | 2.70 | 2.90 | 2.90 | 1.75% | 23,749 |
| Sep 24, 2024 | 2.87 | 3.27 | 2.82 | 2.85 | 2.85 | -2.56% | 18,348 |
| Sep 23, 2024 | 2.51 | 3.20 | 2.51 | 2.93 | 2.93 | 14.26% | 39,701 |
| Sep 20, 2024 | 2.34 | 2.61 | 2.20 | 2.56 | 2.56 | 17.43% | 25,592 |
| Sep 19, 2024 | 2.26 | 2.45 | 2.14 | 2.18 | 2.18 | - | 5,280 |
| Sep 18, 2024 | 2.08 | 2.49 | 2.08 | 2.18 | 2.18 | -0.46% | 5,247 |
| Sep 17, 2024 | 2.00 | 2.20 | 2.00 | 2.19 | 2.19 | 5.29% | 2,799 |
| Sep 16, 2024 | 2.05 | 2.20 | 1.89 | 2.08 | 2.08 | 4.52% | 11,505 |
| Sep 13, 2024 | 2.02 | 2.09 | 1.85 | 1.99 | 1.99 | -8.72% | 10,378 |
| Sep 12, 2024 | 1.93 | 2.18 | 1.74 | 2.18 | 2.18 | 12.31% | 3,086 |
| Sep 11, 2024 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | 7.24% | 1,876 |
| Sep 10, 2024 | 2.15 | 2.15 | 1.81 | 1.81 | 1.81 | -5.73% | 9,981 |
| Sep 9, 2024 | 1.92 | 2.23 | 1.90 | 1.92 | 1.92 | -3.95% | 8,653 |
| Sep 6, 2024 | 2.08 | 2.17 | 2.00 | 2.00 | 2.00 | 0.96% | 1,753 |
| Sep 5, 2024 | 2.20 | 2.20 | 1.75 | 1.98 | 1.98 | -6.16% | 8,318 |
| Sep 4, 2024 | 2.71 | 2.71 | 2.00 | 2.11 | 2.11 | -5.80% | 6,797 |
| Sep 3, 2024 | 2.37 | 2.63 | 2.19 | 2.24 | 2.24 | -5.64% | 900 |
| Aug 30, 2024 | 2.31 | 2.74 | 2.08 | 2.37 | 2.37 | 2.33% | 2,671 |
| Aug 29, 2024 | 2.45 | 2.45 | 2.32 | 2.32 | 2.32 | -3.93% | 775 |
| Aug 28, 2024 | 2.51 | 2.51 | 2.32 | 2.42 | 2.42 | -3.78% | 4,581 |
| Aug 27, 2024 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -0.40% | 305 |
| Aug 26, 2024 | 2.14 | 2.52 | 2.14 | 2.52 | 2.52 | -2.70% | 1,617 |
| Aug 23, 2024 | 2.62 | 2.76 | 2.29 | 2.59 | 2.59 | -0.38% | 15,028 |
| Aug 22, 2024 | 2.18 | 2.86 | 2.18 | 2.60 | 2.60 | 18.18% | 23,950 |
| Aug 21, 2024 | 1.91 | 2.29 | 1.91 | 2.20 | 2.20 | 8.37% | 13,279 |
| Aug 20, 2024 | 1.75 | 2.35 | 1.75 | 2.03 | 2.03 | 7.98% | 17,769 |
| Aug 19, 2024 | 1.93 | 1.93 | 1.81 | 1.88 | 1.88 | -2.59% | 2,556 |
| Aug 16, 2024 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 1.58% | 838 |
| Aug 15, 2024 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.52% | 812 |
| Aug 14, 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 204 |
| Aug 13, 2024 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | 2,470 |
| Aug 12, 2024 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | 0.53% | 6,100 |
| Aug 9, 2024 | 1.85 | 1.92 | 1.85 | 1.89 | 1.89 | 6.18% | 9,192 |
| Aug 8, 2024 | 1.81 | 2.05 | 1.75 | 1.78 | 1.78 | -6.81% | 4,547 |
| Aug 7, 2024 | 1.85 | 1.91 | 1.76 | 1.91 | 1.91 | -1.80% | 4,877 |
| Aug 6, 2024 | 2.01 | 2.01 | 1.89 | 1.95 | 1.95 | 1.30% | 5,146 |
| Aug 5, 2024 | 1.76 | 2.11 | 1.76 | 1.92 | 1.92 | -21.09% | 8,539 |
| Aug 2, 2024 | 2.48 | 2.56 | 2.43 | 2.43 | 2.43 | -1.10% | 3,002 |
| Aug 1, 2024 | 2.46 | 2.50 | 2.46 | 2.46 | 2.46 | -5.02% | 1,342 |
| Jul 31, 2024 | 2.58 | 2.59 | 2.58 | 2.59 | 2.59 | 0.39% | 479 |
| Jul 30, 2024 | 2.72 | 2.95 | 2.52 | 2.58 | 2.58 | -5.15% | 5,696 |
| Jul 29, 2024 | 2.68 | 3.05 | 2.67 | 2.72 | 2.72 | 3.82% | 4,281 |
| Jul 26, 2024 | 2.65 | 2.80 | 2.56 | 2.62 | 2.62 | -3.32% | 4,975 |
| Jul 25, 2024 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.37% | 3,605 |
| Jul 24, 2024 | 2.73 | 2.86 | 2.72 | 2.72 | 2.72 | -1.45% | 2,513 |
| Jul 23, 2024 | 2.64 | 2.77 | 2.64 | 2.76 | 2.76 | -2.99% | 2,584 |
| Jul 22, 2024 | 2.98 | 3.00 | 2.80 | 2.85 | 2.85 | 4.60% | 3,375 |
| Jul 19, 2024 | 2.85 | 2.91 | 2.72 | 2.72 | 2.72 | -9.33% | 4,603 |
| Jul 18, 2024 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | -0.66% | 2,865 |
| Jul 17, 2024 | 3.00 | 3.10 | 3.00 | 3.02 | 3.02 | -4.73% | 1,527 |
| Jul 16, 2024 | 3.05 | 3.34 | 3.01 | 3.17 | 3.17 | 4.28% | 5,461 |
| Jul 15, 2024 | 2.85 | 3.07 | 2.82 | 3.04 | 3.04 | 9.16% | 8,859 |
| Jul 12, 2024 | 2.81 | 2.85 | 2.75 | 2.79 | 2.79 | 2.77% | 3,936 |
| Jul 11, 2024 | 2.72 | 2.80 | 2.71 | 2.71 | 2.71 | -0.18% | 2,241 |
| Jul 10, 2024 | 2.76 | 2.82 | 2.70 | 2.72 | 2.72 | -1.63% | 1,745 |
| Jul 9, 2024 | 2.80 | 2.90 | 2.60 | 2.76 | 2.76 | 5.75% | 3,634 |
| Jul 8, 2024 | 2.62 | 2.62 | 2.61 | 2.61 | 2.61 | -5.09% | 1,714 |
| Jul 5, 2024 | 2.65 | 2.76 | 2.42 | 2.75 | 2.75 | 4.17% | 54,015 |
| Jul 3, 2024 | 2.83 | 2.92 | 2.62 | 2.64 | 2.64 | -4.69% | 29,710 |
| Jul 2, 2024 | 2.92 | 2.92 | 2.77 | 2.77 | 2.77 | -4.81% | 1,914 |
| Jul 1, 2024 | 2.90 | 2.93 | 2.90 | 2.91 | 2.91 | -3.00% | 2,200 |
| Jun 28, 2024 | 2.92 | 3.00 | 2.90 | 3.00 | 3.00 | 4.53% | 2,036 |
| Jun 27, 2024 | 2.90 | 2.94 | 2.87 | 2.87 | 2.87 | -1.03% | 2,006 |
| Jun 26, 2024 | 3.35 | 3.35 | 2.87 | 2.90 | 2.90 | 7.01% | 6,725 |
| Jun 25, 2024 | 2.90 | 2.90 | 2.69 | 2.71 | 2.71 | -7.19% | 3,903 |
| Jun 24, 2024 | 2.61 | 2.93 | 2.54 | 2.92 | 2.92 | 11.88% | 19,623 |
| Jun 21, 2024 | 3.09 | 3.09 | 2.50 | 2.61 | 2.61 | -17.67% | 38,231 |
| Jun 20, 2024 | 3.30 | 3.49 | 3.01 | 3.17 | 3.17 | -5.93% | 13,315 |
| Jun 18, 2024 | 3.27 | 3.37 | 3.24 | 3.37 | 3.37 | 3.69% | 8,963 |
| Jun 17, 2024 | 3.38 | 4.00 | 3.24 | 3.25 | 3.25 | -5.80% | 63,874 |
| Jun 14, 2024 | 3.39 | 3.58 | 3.26 | 3.45 | 3.45 | 2.10% | 15,767 |
| Jun 13, 2024 | 3.17 | 3.38 | 3.10 | 3.38 | 3.38 | 6.93% | 14,374 |
| Jun 12, 2024 | 3.08 | 3.28 | 3.04 | 3.16 | 3.16 | 8.97% | 28,110 |
| Jun 11, 2024 | 2.95 | 2.95 | 2.82 | 2.90 | 2.90 | - | 6,425 |
| Jun 10, 2024 | 3.04 | 3.19 | 2.90 | 2.90 | 2.90 | - | 7,422 |
| Jun 7, 2024 | 3.18 | 3.18 | 2.81 | 2.90 | 2.90 | -8.81% | 15,414 |
| Jun 6, 2024 | 3.26 | 3.27 | 3.12 | 3.18 | 3.18 | -2.45% | 3,874 |
| Jun 5, 2024 | 3.27 | 3.38 | 3.21 | 3.26 | 3.26 | 1.87% | 12,843 |
| Jun 4, 2024 | 3.20 | 3.45 | 3.14 | 3.20 | 3.20 | -3.61% | 37,197 |
| Jun 3, 2024 | 3.38 | 3.61 | 3.11 | 3.32 | 3.32 | -2.09% | 18,516 |
| May 31, 2024 | 3.40 | 3.59 | 3.33 | 3.39 | 3.39 | -0.85% | 15,294 |
| May 30, 2024 | 3.40 | 3.50 | 3.24 | 3.42 | 3.42 | -4.89% | 18,451 |
| May 29, 2024 | 3.63 | 3.72 | 3.32 | 3.60 | 3.60 | -4.62% | 21,959 |
| May 28, 2024 | 3.58 | 3.93 | 3.56 | 3.77 | 3.77 | -0.79% | 5,057 |
| May 24, 2024 | 3.68 | 4.21 | 3.56 | 3.80 | 3.80 | 10.14% | 54,175 |
| May 23, 2024 | 3.73 | 3.73 | 3.16 | 3.45 | 3.45 | -7.26% | 25,962 |
| May 22, 2024 | 3.94 | 4.01 | 3.60 | 3.72 | 3.72 | -6.30% | 58,860 |
| May 21, 2024 | 5.28 | 5.40 | 3.89 | 3.97 | 3.97 | -26.35% | 43,540 |
| May 20, 2024 | 4.75 | 5.94 | 4.57 | 5.39 | 5.39 | 11.13% | 51,041 |
| May 17, 2024 | 5.03 | 5.22 | 4.46 | 4.85 | 4.85 | -4.90% | 33,602 |
| May 16, 2024 | 4.79 | 5.52 | 4.76 | 5.10 | 5.10 | 4.08% | 50,142 |
| May 15, 2024 | 4.54 | 5.11 | 4.33 | 4.90 | 4.90 | 10.86% | 76,986 |
| May 14, 2024 | 4.80 | 4.81 | 4.37 | 4.42 | 4.42 | -9.80% | 32,419 |
| May 13, 2024 | 4.64 | 5.05 | 4.24 | 4.90 | 4.90 | 5.15% | 67,084 |
| May 10, 2024 | 4.40 | 4.74 | 4.23 | 4.66 | 4.66 | 8.37% | 60,179 |
| May 9, 2024 | 4.02 | 4.50 | 3.90 | 4.30 | 4.30 | 5.13% | 82,560 |
| May 8, 2024 | 4.11 | 4.46 | 3.97 | 4.09 | 4.09 | 1.49% | 49,608 |
| May 7, 2024 | 4.43 | 4.43 | 3.72 | 4.03 | 4.03 | 2.81% | 78,431 |
| May 6, 2024 | 4.70 | 5.22 | 3.77 | 3.92 | 3.92 | -16.60% | 139,800 |
| May 3, 2024 | 4.97 | 6.20 | 4.53 | 4.70 | 4.70 | -4.00% | 98,973 |