Skip to main content
The OLB Group, Inc. (OLB)
NASDAQ: OLB · Real-Time Price · USD
1.260
-0.060 (-4.55%)
Feb 21, 2025, 4:00 PM EST - Market closed

The OLB Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.311.311.251.261.26-3.45%16,774
Feb 20, 20251.351.351.311.311.31-2.68%2,913
Feb 19, 20251.401.401.341.341.34-4.89%9,467
Feb 18, 20251.461.461.401.411.41-3.42%21,930
Feb 14, 20251.441.501.421.461.461.46%12,885
Feb 13, 20251.371.451.371.441.449.02%50,727
Feb 12, 20251.371.431.301.321.32-4.35%7,014
Feb 11, 20251.401.401.371.381.38-0.72%3,885
Feb 10, 20251.401.401.301.391.39-1.42%12,761
Feb 7, 20251.411.521.411.411.41-18,726
Feb 6, 20251.451.451.391.411.41-2.76%12,659
Feb 5, 20251.391.451.391.451.457.41%7,253
Feb 4, 20251.381.491.351.351.35-1.82%57,612
Feb 3, 20251.351.421.311.381.381.85%41,479
Jan 31, 20251.521.641.341.351.35-12.34%62,260
Jan 30, 20251.351.551.311.541.5416.67%173,299
Jan 29, 20251.381.411.301.321.32-4.00%42,408
Jan 28, 20251.271.401.121.381.385.77%98,610
Jan 27, 20251.411.411.221.301.30-2.26%95,333
Jan 24, 20252.002.001.201.331.33-33.50%470,502
Jan 23, 20251.962.221.832.002.009.89%838,534
Jan 22, 20251.851.881.781.821.82-1.09%6,354
Jan 21, 20251.931.951.811.841.84-4.66%6,490
Jan 17, 20251.891.931.881.931.934.10%2,654
Jan 16, 20251.901.961.841.851.85-2.42%9,965
Jan 15, 20251.761.901.731.901.9010.08%22,149
Jan 14, 20251.731.841.701.731.73-2.49%15,504
Jan 13, 20251.761.841.721.771.771.14%9,340
Jan 10, 20251.801.811.671.751.75-6.22%13,307
Jan 8, 20251.951.951.871.871.87-2.30%4,002
Jan 7, 20251.982.111.911.911.91-2.05%9,635
Jan 6, 20252.002.081.911.951.95-1.52%32,027
Jan 3, 20251.972.071.921.981.98-0.50%22,938
Jan 2, 20252.062.131.941.991.99-3.86%32,160
Dec 31, 20242.042.191.962.072.071.47%55,819
Dec 30, 20241.782.041.772.042.048.51%59,145
Dec 27, 20241.651.901.561.881.8814.63%134,533
Dec 26, 20241.691.741.631.641.64-2.38%57,599
Dec 24, 20241.671.741.651.681.681.82%17,216
Dec 23, 20241.671.721.631.651.651.23%18,323
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