Skip to main content
The OLB Group, Inc. (OLB)
NASDAQ: OLB · Real-Time Price · USD
1.630
-0.020 (-1.21%)
Dec 20, 2024, 4:00 PM EST - Market closed

The OLB Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.681.861.511.631.63-3.89%39,707
Dec 19, 20241.641.711.641.701.70-0.82%16,565
Dec 18, 20241.891.911.701.711.71-1.72%15,050
Dec 17, 20241.731.811.661.741.741.16%36,480
Dec 16, 20241.721.841.701.721.722.38%4,943
Dec 13, 20241.781.961.651.681.68-5.62%21,900
Dec 12, 20241.831.831.761.781.78-2.73%4,724
Dec 11, 20241.861.881.741.831.83-2.66%20,025
Dec 10, 20241.872.071.861.881.88-0.53%69,800
Dec 9, 20241.931.961.851.891.890.32%8,570
Dec 6, 20241.801.881.731.881.881.84%8,578
Dec 5, 20241.861.941.811.851.851.65%8,383
Dec 4, 20241.901.901.821.821.82-5.16%15,479
Dec 3, 20241.902.101.871.921.923.17%53,897
Dec 2, 20241.831.981.831.861.861.92%13,118
Nov 29, 20241.811.881.801.831.833.11%5,226
Nov 27, 20241.721.881.711.771.772.91%29,827
Nov 26, 20241.811.941.711.721.72-7.03%16,321
Nov 25, 20242.002.041.811.851.85-5.13%44,584
Nov 22, 20242.022.071.821.951.95-1.52%131,761
Nov 21, 20241.622.081.571.981.9822.22%179,374
Nov 20, 20241.701.701.591.621.62-1.82%25,422
Nov 19, 20241.461.741.461.651.6513.01%92,749
Nov 18, 20241.891.891.361.461.46-22.75%118,497
Nov 15, 20241.891.911.641.891.892.16%77,168
Nov 14, 20242.032.091.761.851.85-7.73%86,390
Nov 13, 20242.422.531.882.012.01-16.46%291,856
Nov 12, 20242.162.702.062.402.4020.72%809,476
Nov 11, 20241.852.251.831.991.997.46%617,354
Nov 8, 20242.002.001.831.851.85-6.09%150,364
Nov 7, 20242.002.101.791.971.97-1.01%14,396
Nov 6, 20241.852.101.851.991.9910.56%54,964
Nov 5, 20241.881.961.801.801.80-2.70%114,105
Nov 4, 20242.012.041.761.851.85-7.96%62,694
Nov 1, 20242.042.131.982.012.013.61%21,362
Oct 31, 20242.142.181.921.941.94-12.61%80,183
Oct 30, 20242.352.412.122.222.22-5.53%69,248
Oct 29, 20242.432.772.262.352.355.10%277,521
Oct 28, 20242.212.352.182.242.242.57%47,239
Oct 25, 20242.262.292.122.182.18-0.91%50,789
Oct 24, 20242.212.332.202.202.20-85,262
Oct 23, 20242.352.352.202.202.20-3.51%23,871
Oct 22, 20242.182.352.092.282.283.17%18,866
Oct 21, 20242.502.512.162.212.21-6.36%40,221
Oct 18, 20242.602.602.242.362.360.43%13,704
Oct 17, 20242.342.532.272.352.354.44%10,370
Oct 16, 20242.342.592.222.252.25-3.85%21,835
Oct 15, 20242.312.542.272.342.341.74%43,780
Oct 14, 20242.372.642.272.302.30-0.43%35,759
Oct 11, 20242.342.502.262.312.31-0.86%39,766
Oct 10, 20242.302.332.302.332.334.95%982
Oct 9, 20242.302.612.192.222.22-5.53%27,716
Oct 8, 20242.302.612.252.352.35-6.00%14,316
Oct 7, 20242.572.842.502.502.50-20,893
Oct 4, 20242.582.742.502.502.50-9.75%4,944
Oct 3, 20242.502.852.352.772.7711.24%9,653
Oct 2, 20242.252.492.252.492.497.33%2,954
Oct 1, 20242.612.712.252.322.32-9.38%9,103
Sep 30, 20242.902.902.422.562.56-12.03%21,976
Sep 27, 20242.903.182.792.912.91-2.02%19,424
Sep 26, 20243.043.062.912.972.972.41%10,174
Sep 25, 20242.803.202.702.902.901.75%23,749
Sep 24, 20242.873.272.822.852.85-2.56%18,348
Sep 23, 20242.513.202.512.932.9314.26%39,701
Sep 20, 20242.342.612.202.562.5617.43%25,592
Sep 19, 20242.262.452.142.182.18-5,280
Sep 18, 20242.082.492.082.182.18-0.46%5,247
Sep 17, 20242.002.202.002.192.195.29%2,799
Sep 16, 20242.052.201.892.082.084.52%11,505
Sep 13, 20242.022.091.851.991.99-8.72%10,378
Sep 12, 20241.932.181.742.182.1812.31%3,086
Sep 11, 20241.971.971.931.941.947.24%1,876
Sep 10, 20242.152.151.811.811.81-5.73%9,981
Sep 9, 20241.922.231.901.921.92-3.95%8,653
Sep 6, 20242.082.172.002.002.000.96%1,753
Sep 5, 20242.202.201.751.981.98-6.16%8,318
Sep 4, 20242.712.712.002.112.11-5.80%6,797
Sep 3, 20242.372.632.192.242.24-5.64%900
Aug 30, 20242.312.742.082.372.372.33%2,671
Aug 29, 20242.452.452.322.322.32-3.93%775
Aug 28, 20242.512.512.322.422.42-3.78%4,581
Aug 27, 20242.512.512.512.512.51-0.40%305
Aug 26, 20242.142.522.142.522.52-2.70%1,617
Aug 23, 20242.622.762.292.592.59-0.38%15,028
Aug 22, 20242.182.862.182.602.6018.18%23,950
Aug 21, 20241.912.291.912.202.208.37%13,279
Aug 20, 20241.752.351.752.032.037.98%17,769
Aug 19, 20241.931.931.811.881.88-2.59%2,556
Aug 16, 20241.891.931.891.931.931.58%838
Aug 15, 20241.911.911.901.901.90-0.52%812
Aug 14, 20241.911.911.911.911.91-204
Aug 13, 20241.901.911.901.911.910.53%2,470
Aug 12, 20241.911.911.901.901.900.53%6,100
Aug 9, 20241.851.921.851.891.896.18%9,192
Aug 8, 20241.812.051.751.781.78-6.81%4,547
Aug 7, 20241.851.911.761.911.91-1.80%4,877
Aug 6, 20242.012.011.891.951.951.30%5,146
Aug 5, 20241.762.111.761.921.92-21.09%8,539
Aug 2, 20242.482.562.432.432.43-1.10%3,002
Aug 1, 20242.462.502.462.462.46-5.02%1,342