The OLB Group, Inc. (OLB)
NASDAQ: OLB · Real-Time Price · USD
2.235
-0.005 (-0.22%)
Jun 6, 2025, 1:10 PM - Market open

The OLB Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20252.192.362.132.16--3.57%17,670
Jun 5, 20252.172.502.002.242.241.36%270,539
Jun 4, 20252.392.392.102.212.21-0.45%118,727
Jun 3, 20251.962.381.952.222.229.90%538,053
Jun 2, 20251.862.101.752.022.029.19%413,283
May 30, 20251.762.001.671.851.855.11%366,126
May 29, 20251.722.011.571.761.762.33%946,637
May 28, 20251.481.801.481.721.7215.05%1,121,360
May 27, 20251.321.541.321.501.5013.34%291,320
May 23, 20251.311.371.251.321.321.31%54,957
May 22, 20251.301.361.301.301.300.15%16,794
May 21, 20251.411.411.291.301.30-9.72%28,174
May 20, 20251.321.441.301.441.445.73%17,203
May 19, 20251.311.451.311.361.360.89%40,350
May 16, 20251.251.351.201.351.358.00%55,262
May 15, 20251.281.291.181.251.250.40%70,072
May 14, 20251.261.371.221.251.25-1.19%58,707
May 13, 20251.401.411.201.261.26-10.00%279,440
May 12, 20251.481.491.351.401.401.30%160,265
May 9, 20251.471.471.361.381.38-1.29%146,785
May 8, 20251.351.501.251.401.402.34%78,194
May 7, 20251.281.411.281.371.376.46%74,089
May 6, 20251.231.351.201.291.291.98%113,616
May 5, 20251.331.331.201.261.26-5.26%64,234
May 2, 20251.541.551.291.331.33-5.67%441,465
May 1, 20251.461.501.331.411.41-4.08%114,253
Apr 30, 20251.671.751.321.471.47-16.95%363,781
Apr 29, 20251.761.851.671.771.774.73%258,025
Apr 28, 20251.821.891.611.691.69-6.11%489,066
Apr 25, 20251.562.091.541.801.8027.21%34,517,346
Apr 24, 20251.231.501.221.421.4215.04%2,725,160
Apr 23, 20251.121.321.121.231.239.82%48,672
Apr 22, 20251.031.161.001.121.127.69%17,943
Apr 21, 20251.061.061.021.041.04-1.42%2,225
Apr 17, 20251.021.061.001.061.060.48%16,698
Apr 16, 20251.051.141.051.051.05-7,577
Apr 15, 20251.081.101.041.051.05-4.55%11,772
Apr 14, 20251.051.101.001.101.104.76%14,976
Apr 11, 20251.241.241.051.051.05-14.63%71,933
Apr 10, 20251.171.231.171.231.234.24%1,197
Apr 9, 20251.221.231.141.181.184.42%3,416
Apr 8, 20251.141.181.111.131.13-0.88%6,640
Apr 7, 20251.171.171.111.141.14-5.00%17,663
Apr 4, 20251.241.271.171.201.20-0.83%17,193
Apr 3, 20251.251.341.201.211.21-3.20%6,106
Apr 2, 20251.201.341.201.251.254.17%23,150
Apr 1, 20251.221.271.191.201.200.84%9,226
Mar 31, 20251.211.281.191.191.19-3.88%8,750
Mar 28, 20251.201.261.201.241.24-0.48%6,853
Mar 27, 20251.201.241.181.241.245.87%2,653