The OLB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.43	0.46	0.42	0.42	-	-1.86%	74,743
Feb 9, 2026	0.50	0.50	0.40	0.43	0.43	-11.32%	230,252
Feb 6, 2026	0.49	0.53	0.48	0.49	0.49	-2.80%	88,304
Feb 5, 2026	0.52	0.57	0.48	0.50	0.50	-7.29%	134,384
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%	161,457
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	-	51,701
Jan 28, 2026	0.51	0.58	0.51	0.55	0.55	6.34%	138,135
Jan 27, 2026	0.55	0.60	0.51	0.52	0.52	-9.26%	289,743
Jan 26, 2026	0.59	0.60	0.54	0.57	0.57	-3.08%	195,822
Jan 23, 2026	0.65	0.65	0.58	0.59	0.59	-31.81%	1,059,910
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%	248,274
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%	241,009
Jan 15, 2026	0.64	0.90	0.61	0.73	0.73	20.25%	1,569,606
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%	16,405
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%	29,468
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%	49,615
Jan 5, 2026	0.68	0.69	0.67	0.67	0.67	2.98%	17,968
Jan 2, 2026	0.61	0.68	0.61	0.65	0.65	5.04%	24,600
Dec 31, 2025	0.58	0.68	0.52	0.62	0.62	5.97%	174,190
Dec 30, 2025	0.72	0.72	0.57	0.58	0.58	-16.79%	215,310
Dec 29, 2025	0.79	0.79	0.70	0.70	0.70	-11.74%	90,351
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%	118,107
Dec 22, 2025	0.87	0.89	0.85	0.85	0.85	-4.49%	52,004
Dec 19, 2025	0.91	0.95	0.89	0.89	0.89	-3.26%	50,806
Dec 18, 2025	0.96	0.99	0.92	0.92	0.92	-3.16%	49,636
Dec 17, 2025	0.99	1.02	0.90	0.95	0.95	-3.46%	50,034
Dec 16, 2025	0.98	1.01	0.97	0.98	0.98	1.34%	28,656
Dec 15, 2025	0.99	1.00	0.97	0.97	0.97	-2.90%	22,300
Dec 12, 2025	1.03	1.03	0.99	1.00	1.00	-2.91%	37,011
Dec 11, 2025	1.05	1.06	1.02	1.03	1.03	-1.90%	23,504
Dec 10, 2025	1.06	1.07	1.00	1.05	1.05	-	40,449
Dec 9, 2025	1.06	1.10	0.98	1.05	1.05	-4.55%	51,284
Dec 8, 2025	1.06	1.16	1.06	1.10	1.10	2.80%	56,913
Dec 5, 2025	1.09	1.09	1.06	1.07	1.07	-0.93%	21,209
Dec 4, 2025	1.18	1.19	0.97	1.08	1.08	-5.26%	123,077
Dec 3, 2025	1.05	1.15	1.00	1.14	1.14	10.68%	167,547
Dec 2, 2025	1.06	1.10	1.00	1.03	1.03	-1.90%	18,559
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