The OLB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.60	0.68	0.54	0.63	0.63	0.13%	1,585,947
Mar 2, 2026	0.61	0.64	0.58	0.63	0.63	-4.05%	859,823
Feb 27, 2026	0.72	0.73	0.65	0.66	0.66	-8.63%	1,010,348
Feb 26, 2026	0.75	0.76	0.66	0.72	0.72	-2.05%	1,099,533
Feb 25, 2026	0.81	0.84	0.73	0.73	0.73	-9.64%	775,208
Feb 24, 2026	0.68	0.85	0.68	0.81	0.81	11.74%	2,806,802
Feb 23, 2026	0.76	0.78	0.68	0.73	0.73	-12.60%	3,212,903
Feb 20, 2026	0.80	0.92	0.79	0.83	0.83	-1.66%	3,927,714
Feb 19, 2026	0.94	1.05	0.82	0.84	0.84	-7.46%	6,018,385
Feb 18, 2026	1.05	1.24	0.82	0.91	0.91	-38.41%	32,160,456
Feb 17, 2026	0.71	1.80	0.66	1.48	1.48	256.54%	476,368,120
Feb 13, 2026	0.37	0.49	0.35	0.42	0.42	22.05%	4,960,749
Feb 12, 2026	0.40	0.40	0.31	0.34	0.34	-17.05%	337,930
Feb 11, 2026	0.41	0.44	0.40	0.41	0.41	-2.15%	101,139
Feb 10, 2026	0.43	0.46	0.42	0.42	0.42	-2.78%	263,604
Feb 9, 2026	0.50	0.50	0.40	0.43	0.43	-11.32%	231,397
Feb 6, 2026	0.49	0.53	0.48	0.49	0.49	-2.80%	88,350
Feb 5, 2026	0.52	0.57	0.48	0.50	0.50	-7.29%	164,110
Feb 4, 2026	0.52	0.57	0.49	0.54	0.54	-1.34%	165,884
Feb 3, 2026	0.55	0.57	0.49	0.55	0.55	5.36%	161,847
Feb 2, 2026	0.53	0.55	0.50	0.52	0.52	-2.48%	34,370
Jan 30, 2026	0.56	0.56	0.51	0.53	0.53	-3.27%	77,324
Jan 29, 2026	0.54	0.56	0.52	0.55	0.55	-	51,855
Jan 28, 2026	0.51	0.58	0.51	0.55	0.55	6.34%	138,185
Jan 27, 2026	0.55	0.60	0.51	0.52	0.52	-9.26%	291,986
Jan 26, 2026	0.59	0.60	0.54	0.57	0.57	-3.08%	457,045
Jan 23, 2026	0.65	0.65	0.58	0.59	0.59	-31.81%	1,079,471
Jan 22, 2026	0.80	0.88	0.80	0.86	0.86	8.49%	270,595
Jan 21, 2026	0.73	0.86	0.71	0.80	0.80	8.90%	248,405
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%	242,589
Jan 15, 2026	0.64	0.90	0.61	0.73	0.73	20.25%	1,597,882
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%	16,425
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%	29,888
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%	50,388
Jan 5, 2026	0.68	0.69	0.67	0.67	0.67	2.98%	17,978
Jan 2, 2026	0.61	0.68	0.61	0.65	0.65	5.04%	25,026
Dec 31, 2025	0.58	0.68	0.52	0.62	0.62	5.97%	174,875
Dec 30, 2025	0.72	0.72	0.57	0.58	0.58	-16.79%	216,288
Dec 29, 2025	0.79	0.79	0.70	0.70	0.70	-11.74%	90,364
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%	120,453
Dec 22, 2025	0.87	0.89	0.85	0.85	0.85	-4.49%	52,049
Dec 19, 2025	0.91	0.95	0.89	0.89	0.89	-3.26%	50,906
Dec 18, 2025	0.96	0.99	0.92	0.92	0.92	-3.16%	49,636