The OLB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.47	0.48	0.44	0.45	-	-7.11%	195,529
Apr 15, 2026	0.47	0.50	0.46	0.49	0.49	-2.88%	373,626
Apr 14, 2026	0.45	0.50	0.43	0.50	0.50	12.80%	1,072,406
Apr 13, 2026	0.38	0.59	0.37	0.44	0.44	17.22%	10,745,321
Apr 10, 2026	0.40	0.41	0.37	0.38	0.38	-4.79%	392,653
Apr 9, 2026	0.42	0.45	0.39	0.40	0.40	-5.02%	328,479
Apr 8, 2026	0.45	0.45	0.42	0.42	0.42	-3.02%	139,043
Apr 7, 2026	0.45	0.49	0.43	0.43	0.43	-6.37%	219,715
Apr 6, 2026	0.46	0.53	0.45	0.46	0.46	-2.27%	344,687
Apr 2, 2026	0.41	0.52	0.37	0.47	0.47	-2.08%	1,211,331
Apr 1, 2026	0.50	0.50	0.47	0.48	0.48	-3.02%	228,164
Mar 31, 2026	0.48	0.52	0.46	0.50	0.50	2.90%	264,694
Mar 30, 2026	0.53	0.53	0.48	0.48	0.48	-10.07%	299,521
Mar 27, 2026	0.49	0.58	0.47	0.54	0.54	8.48%	666,330
Mar 26, 2026	0.53	0.54	0.45	0.49	0.49	-7.12%	393,842
Mar 25, 2026	0.55	0.58	0.53	0.53	0.53	-5.17%	196,985
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
Mar 17, 2026	0.63	0.66	0.62	0.65	0.65	6.19%	500,307
Mar 16, 2026	0.61	0.65	0.59	0.61	0.61	-1.27%	458,819
Mar 13, 2026	0.63	0.65	0.59	0.62	0.62	-0.97%	250,095
Mar 12, 2026	0.64	0.68	0.63	0.63	0.63	-2.00%	212,919
Mar 11, 2026	0.63	0.71	0.62	0.64	0.64	-0.19%	716,324
Mar 10, 2026	0.59	0.65	0.59	0.64	0.64	9.97%	413,596
Mar 9, 2026	0.63	0.63	0.58	0.58	0.58	-6.82%	350,863
Mar 6, 2026	0.63	0.63	0.60	0.62	0.62	-0.67%	262,827
Mar 5, 2026	0.65	0.65	0.60	0.63	0.63	-3.78%	442,335
Mar 4, 2026	0.63	0.67	0.62	0.65	0.65	3.83%	335,229
Mar 3, 2026	0.60	0.68	0.54	0.63	0.63	0.13%	1,628,045
Mar 2, 2026	0.61	0.64	0.58	0.63	0.63	-4.05%	873,396
Feb 27, 2026	0.72	0.73	0.65	0.66	0.66	-8.63%	1,010,348
Feb 26, 2026	0.75	0.76	0.66	0.72	0.72	-2.05%	1,099,533
Feb 25, 2026	0.81	0.84	0.73	0.73	0.73	-9.64%	775,208
Feb 24, 2026	0.68	0.85	0.68	0.81	0.81	11.74%	2,806,802
Feb 23, 2026	0.76	0.78	0.68	0.73	0.73	-12.60%	3,212,903
Feb 20, 2026	0.80	0.92	0.79	0.83	0.83	-1.66%	3,927,714
Feb 19, 2026	0.94	1.05	0.82	0.84	0.84	-7.46%	6,018,385
Feb 18, 2026	1.05	1.24	0.82	0.91	0.91	-38.41%	32,160,456
Feb 17, 2026	0.71	1.80	0.66	1.48	1.48	256.54%	476,368,120
Feb 13, 2026	0.37	0.49	0.35	0.42	0.42	22.05%	4,960,749
Feb 12, 2026	0.40	0.40	0.31	0.34	0.34	-17.05%	337,930
Feb 11, 2026	0.41	0.44	0.40	0.41	0.41	-2.15%	101,139
Feb 10, 2026	0.43	0.46	0.42	0.42	0.42	-2.78%	263,604
Feb 9, 2026	0.50	0.50	0.40	0.43	0.43	-11.32%	231,397
Feb 6, 2026	0.49	0.53	0.48	0.49	0.49	-2.80%	88,350
Feb 5, 2026	0.52	0.57	0.48	0.50	0.50	-7.29%	164,110
Feb 4, 2026	0.52	0.57	0.49	0.54	0.54	-1.34%	165,884