The OLB Group, Inc. (OLB)
NASDAQ: OLB · Real-Time Price · USD
1.050
+0.097 (10.22%)
At close: Nov 10, 2025, 4:00 PM EST
1.080
+0.030 (2.86%)
After-hours: Nov 10, 2025, 7:48 PM EST
The OLB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 0.97 | 1.07 | 0.97 | 1.05 | 1.05 | 10.22% | 49,978 |
| Nov 7, 2025 | 1.00 | 1.06 | 0.95 | 0.95 | 0.95 | -4.14% | 40,372 |
| Nov 6, 2025 | 0.99 | 1.04 | 0.99 | 0.99 | 0.99 | -0.26% | 81,168 |
| Nov 5, 2025 | 1.09 | 1.10 | 0.98 | 1.00 | 1.00 | -4.20% | 124,815 |
| Nov 4, 2025 | 1.13 | 1.13 | 1.04 | 1.04 | 1.04 | -8.77% | 54,489 |
| Nov 3, 2025 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 33,797 |
| Oct 31, 2025 | 1.11 | 1.18 | 1.09 | 1.16 | 1.16 | 2.65% | 33,535 |
| Oct 30, 2025 | 1.20 | 1.21 | 1.11 | 1.13 | 1.13 | -4.24% | 39,557 |
| Oct 29, 2025 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -6.35% | 15,401 |
| Oct 28, 2025 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | -3.08% | 18,923 |
| Oct 27, 2025 | 1.30 | 1.32 | 1.25 | 1.30 | 1.30 | 3.17% | 37,462 |
| Oct 24, 2025 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | 2.02% | 30,664 |
| Oct 23, 2025 | 1.25 | 1.33 | 1.21 | 1.24 | 1.24 | -1.20% | 71,651 |
| Oct 22, 2025 | 1.25 | 1.30 | 1.19 | 1.25 | 1.25 | - | 155,799 |
| Oct 21, 2025 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -3.85% | 21,401 |
| Oct 20, 2025 | 1.29 | 1.37 | 1.29 | 1.30 | 1.30 | 1.56% | 24,919 |
| Oct 17, 2025 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -2.29% | 29,098 |
| Oct 16, 2025 | 1.34 | 1.40 | 1.31 | 1.31 | 1.31 | -5.07% | 17,105 |
| Oct 15, 2025 | 1.46 | 1.46 | 1.27 | 1.38 | 1.38 | -5.48% | 122,889 |
| Oct 14, 2025 | 1.46 | 1.52 | 1.44 | 1.46 | 1.46 | -2.67% | 105,022 |
| Oct 13, 2025 | 1.33 | 1.53 | 1.31 | 1.50 | 1.50 | 12.02% | 347,544 |
| Oct 10, 2025 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | -0.81% | 55,392 |
| Oct 9, 2025 | 1.39 | 1.42 | 1.35 | 1.35 | 1.35 | -2.88% | 71,766 |
| Oct 8, 2025 | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | - | 28,744 |
| Oct 7, 2025 | 1.38 | 1.40 | 1.27 | 1.39 | 1.39 | 1.46% | 68,858 |
| Oct 6, 2025 | 1.32 | 1.38 | 1.26 | 1.37 | 1.37 | 4.58% | 115,939 |
| Oct 3, 2025 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | - | 64,697 |
| Oct 2, 2025 | 1.24 | 1.37 | 1.21 | 1.31 | 1.31 | 7.38% | 146,731 |
| Oct 1, 2025 | 1.20 | 1.31 | 1.17 | 1.22 | 1.22 | 4.27% | 31,850 |
| Sep 30, 2025 | 1.24 | 1.25 | 1.10 | 1.17 | 1.17 | -7.87% | 120,733 |
| Sep 29, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -0.08% | 70,621 |
| Sep 26, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | 0.08% | 24,367 |
| Sep 25, 2025 | 1.32 | 1.32 | 1.24 | 1.27 | 1.27 | -1.55% | 35,127 |
| Sep 24, 2025 | 1.29 | 1.29 | 1.22 | 1.29 | 1.29 | 0.78% | 57,871 |
| Sep 23, 2025 | 1.28 | 1.36 | 1.27 | 1.28 | 1.28 | -1.54% | 28,696 |
| Sep 22, 2025 | 1.34 | 1.38 | 1.28 | 1.30 | 1.30 | -5.11% | 76,592 |
| Sep 19, 2025 | 1.37 | 1.40 | 1.34 | 1.37 | 1.37 | -1.08% | 49,549 |
| Sep 18, 2025 | 1.30 | 1.40 | 1.30 | 1.39 | 1.39 | 6.54% | 69,875 |
| Sep 17, 2025 | 1.28 | 1.36 | 1.28 | 1.30 | 1.30 | 1.56% | 29,524 |
| Sep 16, 2025 | 1.28 | 1.34 | 1.21 | 1.28 | 1.28 | - | 95,074 |
| Sep 15, 2025 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | 1.59% | 18,885 |
| Sep 12, 2025 | 1.25 | 1.36 | 1.22 | 1.26 | 1.26 | -2.33% | 28,615 |
| Sep 11, 2025 | 1.25 | 1.38 | 1.22 | 1.29 | 1.29 | 2.38% | 55,846 |
| Sep 10, 2025 | 1.33 | 1.33 | 1.23 | 1.26 | 1.26 | -4.55% | 139,437 |
| Sep 9, 2025 | 1.17 | 1.40 | 1.14 | 1.32 | 1.32 | 12.82% | 128,369 |
| Sep 8, 2025 | 1.09 | 1.21 | 1.03 | 1.17 | 1.17 | 4.46% | 99,034 |
| Sep 5, 2025 | 1.04 | 1.14 | 1.00 | 1.12 | 1.12 | 5.16% | 190,769 |
| Sep 4, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | -2.20% | 86,742 |
| Sep 3, 2025 | 1.05 | 1.11 | 1.04 | 1.09 | 1.09 | 1.78% | 67,272 |
| Sep 2, 2025 | 1.08 | 1.13 | 1.04 | 1.07 | 1.07 | -2.99% | 29,109 |