The OLB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.45	0.48	0.44	0.44	0.44	-1.13%	371,407
May 27, 2026	0.47	0.48	0.44	0.44	0.44	-4.93%	463,992
May 26, 2026	0.47	0.50	0.45	0.47	0.47	-0.21%	327,073
May 22, 2026	0.47	0.48	0.45	0.47	0.47	5.41%	235,153
May 21, 2026	0.45	0.47	0.43	0.44	0.44	-1.33%	231,979
May 20, 2026	0.44	0.45	0.41	0.45	0.45	2.79%	224,170
May 19, 2026	0.45	0.45	0.42	0.44	0.44	0.64%	117,842
May 18, 2026	0.45	0.45	0.41	0.44	0.44	-1.81%	194,361
May 15, 2026	0.43	0.47	0.42	0.44	0.44	4.06%	457,807
May 14, 2026	0.42	0.45	0.42	0.43	0.43	-1.00%	175,834
May 13, 2026	0.44	0.46	0.43	0.43	0.43	-2.85%	165,704
May 12, 2026	0.47	0.47	0.44	0.44	0.44	-6.72%	240,966
May 11, 2026	0.49	0.50	0.47	0.47	0.47	-1.96%	235,109
May 8, 2026	0.49	0.51	0.47	0.48	0.48	-2.02%	403,997
May 7, 2026	0.52	0.55	0.49	0.49	0.49	-3.52%	213,667
May 6, 2026	0.52	0.53	0.46	0.51	0.51	-3.40%	773,891
May 5, 2026	0.55	0.56	0.53	0.53	0.53	-3.81%	294,924
May 4, 2026	0.56	0.57	0.55	0.55	0.55	-2.41%	169,852
May 1, 2026	0.53	0.58	0.50	0.56	0.56	6.95%	754,686
Apr 30, 2026	0.53	0.55	0.52	0.53	0.53	-3.67%	162,575
Apr 29, 2026	0.59	0.59	0.51	0.55	0.55	-8.97%	1,084,718
Apr 28, 2026	0.53	0.63	0.53	0.60	0.60	11.50%	722,373
Apr 27, 2026	0.50	0.54	0.49	0.54	0.54	10.34%	607,680
Apr 24, 2026	0.49	0.49	0.47	0.49	0.49	2.30%	172,325
Apr 23, 2026	0.49	0.51	0.47	0.48	0.48	-3.69%	300,865
Apr 22, 2026	0.50	0.50	0.47	0.50	0.50	1.35%	268,029
Apr 21, 2026	0.50	0.50	0.47	0.49	0.49	-2.97%	300,104
Apr 20, 2026	0.44	0.52	0.44	0.51	0.51	12.98%	834,995
Apr 17, 2026	0.43	0.47	0.41	0.45	0.45	1.64%	408,481
Apr 16, 2026	0.47	0.48	0.41	0.44	0.44	-9.39%	362,689
Apr 15, 2026	0.47	0.50	0.46	0.49	0.49	-2.88%	374,047
Apr 14, 2026	0.45	0.50	0.43	0.50	0.50	12.80%	1,074,318
Apr 13, 2026	0.38	0.59	0.37	0.44	0.44	17.22%	10,795,249
Apr 10, 2026	0.40	0.41	0.37	0.38	0.38	-4.79%	394,946
Apr 9, 2026	0.42	0.45	0.39	0.40	0.40	-5.02%	329,080
Apr 8, 2026	0.45	0.45	0.42	0.42	0.42	-3.02%	143,655
Apr 7, 2026	0.45	0.49	0.43	0.43	0.43	-6.37%	227,330
Apr 6, 2026	0.46	0.53	0.45	0.46	0.46	-2.27%	350,961
Apr 2, 2026	0.41	0.52	0.37	0.47	0.47	-2.08%	1,230,820
Apr 1, 2026	0.50	0.50	0.47	0.48	0.48	-3.02%	248,865
Mar 31, 2026	0.48	0.52	0.46	0.50	0.50	2.90%	265,462
Mar 30, 2026	0.53	0.53	0.48	0.48	0.48	-10.07%	301,132
Mar 27, 2026	0.49	0.58	0.47	0.54	0.54	8.48%	676,759
Mar 26, 2026	0.53	0.54	0.45	0.49	0.49	-7.12%	395,127
Mar 25, 2026	0.55	0.58	0.53	0.53	0.53	-5.17%	197,267
Mar 24, 2026	0.57	0.57	0.55	0.56	0.56	-1.22%	212,542
Mar 23, 2026	0.55	0.58	0.54	0.57	0.57	1.41%	212,023
Mar 20, 2026	0.56	0.57	0.53	0.56	0.56	-3.45%	320,613
Mar 19, 2026	0.59	0.61	0.56	0.58	0.58	-3.97%	362,815
Mar 18, 2026	0.65	0.65	0.58	0.60	0.60	-7.06%	483,214