The OLB Group, Inc. (OLB)
NASDAQ: OLB · Real-Time Price · USD
1.470
-0.030 (-2.00%)
Oct 14, 2025, 4:00 PM EDT - Market closed
The OLB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | - | -2.67% | 15,004 |
| 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 |
| Aug 29, 2025 | 1.08 | 1.14 | 1.08 | 1.10 | 1.10 | 1.85% | 30,036 |
| Aug 28, 2025 | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -4.16% | 76,773 |
| Aug 27, 2025 | 1.16 | 1.18 | 1.11 | 1.13 | 1.13 | -1.74% | 37,878 |
| Aug 26, 2025 | 1.12 | 1.15 | 1.05 | 1.15 | 1.15 | 4.55% | 47,795 |
| Aug 25, 2025 | 1.05 | 1.13 | 1.04 | 1.10 | 1.10 | 5.77% | 116,116 |
| Aug 22, 2025 | 1.05 | 1.06 | 0.95 | 1.04 | 1.04 | -2.80% | 308,247 |
| Aug 21, 2025 | 1.10 | 1.10 | 1.03 | 1.07 | 1.07 | -2.73% | 127,842 |
| Aug 20, 2025 | 1.18 | 1.18 | 1.07 | 1.10 | 1.10 | -4.76% | 150,848 |
| Aug 19, 2025 | 1.36 | 1.36 | 1.04 | 1.16 | 1.16 | -13.81% | 340,315 |
| Aug 18, 2025 | 1.39 | 1.47 | 1.33 | 1.34 | 1.34 | -2.90% | 173,461 |
| Aug 15, 2025 | 1.49 | 1.53 | 1.35 | 1.38 | 1.38 | -6.76% | 121,579 |
| Aug 14, 2025 | 1.58 | 1.58 | 1.38 | 1.48 | 1.48 | -8.07% | 418,129 |
| Aug 13, 2025 | 1.57 | 1.63 | 1.52 | 1.61 | 1.61 | 2.55% | 134,235 |
| Aug 12, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 39,570 |
| Aug 11, 2025 | 1.57 | 1.63 | 1.55 | 1.58 | 1.58 | 0.64% | 93,905 |
| Aug 8, 2025 | 1.59 | 1.61 | 1.53 | 1.57 | 1.57 | -2.48% | 46,565 |
| Aug 7, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 1.90% | 71,788 |
| Aug 6, 2025 | 1.55 | 1.62 | 1.54 | 1.58 | 1.58 | 1.22% | 111,060 |
| Aug 5, 2025 | 1.60 | 1.63 | 1.52 | 1.56 | 1.56 | -2.44% | 118,045 |