The OLB Group, Inc. (OLB)
NASDAQ: OLB · Real-Time Price · USD
1.730
-0.035 (-1.98%)
Jun 26, 2025, 4:00 PM - Market closed
The OLB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 1.77 | 1.77 | 1.63 | 1.73 | 1.73 | -1.98% | 90,532 |
| Jun 25, 2025 | 1.85 | 1.85 | 1.72 | 1.77 | 1.77 | -4.08% | 98,713 |
| Jun 24, 2025 | 1.83 | 1.95 | 1.70 | 1.84 | 1.84 | 2.79% | 181,764 |
| Jun 23, 2025 | 2.00 | 2.03 | 1.61 | 1.79 | 1.79 | -10.50% | 144,407 |
| Jun 20, 2025 | 2.11 | 2.11 | 1.89 | 2.00 | 2.00 | 2.56% | 51,800 |
| Jun 18, 2025 | 1.98 | 2.00 | 1.93 | 1.95 | 1.95 | -4.08% | 36,977 |
| Jun 17, 2025 | 1.93 | 2.24 | 1.93 | 2.03 | 2.03 | 2.16% | 184,857 |
| Jun 16, 2025 | 2.05 | 2.05 | 1.89 | 1.99 | 1.99 | 2.58% | 67,138 |
| Jun 13, 2025 | 1.89 | 2.05 | 1.82 | 1.94 | 1.94 | 2.11% | 16,459 |
| Jun 12, 2025 | 2.04 | 2.09 | 1.89 | 1.90 | 1.90 | -9.09% | 55,014 |
| Jun 11, 2025 | 2.13 | 2.18 | 2.07 | 2.09 | 2.09 | 0.97% | 122,094 |
| Jun 10, 2025 | 2.21 | 2.21 | 2.03 | 2.07 | 2.07 | -7.59% | 75,830 |
| Jun 9, 2025 | 2.38 | 2.39 | 2.14 | 2.24 | 2.24 | -0.88% | 38,445 |
| Jun 6, 2025 | 2.19 | 2.38 | 2.11 | 2.26 | 2.26 | 0.89% | 66,733 |
| Jun 5, 2025 | 2.17 | 2.50 | 2.00 | 2.24 | 2.24 | 1.36% | 270,539 |
| Jun 4, 2025 | 2.39 | 2.39 | 2.10 | 2.21 | 2.21 | -0.45% | 118,727 |
| Jun 3, 2025 | 1.96 | 2.38 | 1.95 | 2.22 | 2.22 | 9.90% | 538,053 |
| Jun 2, 2025 | 1.86 | 2.10 | 1.75 | 2.02 | 2.02 | 9.19% | 413,283 |
| May 30, 2025 | 1.76 | 2.00 | 1.67 | 1.85 | 1.85 | 5.11% | 366,126 |
| May 29, 2025 | 1.72 | 2.01 | 1.57 | 1.76 | 1.76 | 2.33% | 946,637 |
| May 28, 2025 | 1.48 | 1.80 | 1.48 | 1.72 | 1.72 | 15.05% | 1,121,360 |
| May 27, 2025 | 1.32 | 1.54 | 1.32 | 1.50 | 1.50 | 13.34% | 291,320 |
| May 23, 2025 | 1.31 | 1.37 | 1.25 | 1.32 | 1.32 | 1.31% | 54,957 |
| May 22, 2025 | 1.30 | 1.36 | 1.30 | 1.30 | 1.30 | 0.15% | 16,794 |
| May 21, 2025 | 1.41 | 1.41 | 1.29 | 1.30 | 1.30 | -9.72% | 28,174 |
| May 20, 2025 | 1.32 | 1.44 | 1.30 | 1.44 | 1.44 | 5.73% | 17,203 |
| May 19, 2025 | 1.31 | 1.45 | 1.31 | 1.36 | 1.36 | 0.89% | 40,350 |
| May 16, 2025 | 1.25 | 1.35 | 1.20 | 1.35 | 1.35 | 8.00% | 55,262 |
| May 15, 2025 | 1.28 | 1.29 | 1.18 | 1.25 | 1.25 | 0.40% | 70,072 |
| May 14, 2025 | 1.26 | 1.37 | 1.22 | 1.25 | 1.25 | -1.19% | 58,707 |
| May 13, 2025 | 1.40 | 1.41 | 1.20 | 1.26 | 1.26 | -10.00% | 279,440 |
| May 12, 2025 | 1.48 | 1.49 | 1.35 | 1.40 | 1.40 | 1.30% | 160,265 |
| May 9, 2025 | 1.47 | 1.47 | 1.36 | 1.38 | 1.38 | -1.29% | 146,785 |
| May 8, 2025 | 1.35 | 1.50 | 1.25 | 1.40 | 1.40 | 2.34% | 78,194 |
| May 7, 2025 | 1.28 | 1.41 | 1.28 | 1.37 | 1.37 | 6.46% | 74,089 |
| May 6, 2025 | 1.23 | 1.35 | 1.20 | 1.29 | 1.29 | 1.98% | 113,616 |
| May 5, 2025 | 1.33 | 1.33 | 1.20 | 1.26 | 1.26 | -5.26% | 64,234 |
| May 2, 2025 | 1.54 | 1.55 | 1.29 | 1.33 | 1.33 | -5.67% | 441,465 |
| May 1, 2025 | 1.46 | 1.50 | 1.33 | 1.41 | 1.41 | -4.08% | 114,253 |
| Apr 30, 2025 | 1.67 | 1.75 | 1.32 | 1.47 | 1.47 | -16.95% | 363,781 |
| Apr 29, 2025 | 1.76 | 1.85 | 1.67 | 1.77 | 1.77 | 4.73% | 258,025 |
| Apr 28, 2025 | 1.82 | 1.89 | 1.61 | 1.69 | 1.69 | -6.11% | 489,066 |
| Apr 25, 2025 | 1.56 | 2.09 | 1.54 | 1.80 | 1.80 | 27.21% | 34,517,346 |
| Apr 24, 2025 | 1.23 | 1.50 | 1.22 | 1.42 | 1.42 | 15.04% | 2,725,160 |
| Apr 23, 2025 | 1.12 | 1.32 | 1.12 | 1.23 | 1.23 | 9.82% | 48,672 |
| Apr 22, 2025 | 1.03 | 1.16 | 1.00 | 1.12 | 1.12 | 7.69% | 17,943 |
| Apr 21, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -1.42% | 2,225 |
| Apr 17, 2025 | 1.02 | 1.06 | 1.00 | 1.06 | 1.06 | 0.48% | 16,698 |
| Apr 16, 2025 | 1.05 | 1.14 | 1.05 | 1.05 | 1.05 | - | 7,577 |
| Apr 15, 2025 | 1.08 | 1.10 | 1.04 | 1.05 | 1.05 | -4.55% | 11,772 |