The OLB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.35	0.35	0.33	0.34	0.34	-3.40%	60,750
Jul 8, 2026	0.33	0.35	0.33	0.35	0.35	2.66%	265,444
Jul 7, 2026	0.35	0.35	0.34	0.34	0.34	-5.77%	132,449
Jul 6, 2026	0.37	0.37	0.35	0.36	0.36	-1.27%	186,149
Jul 2, 2026	0.39	0.39	0.36	0.36	0.36	-4.49%	183,584
Jul 1, 2026	0.37	0.41	0.37	0.38	0.38	-0.11%	119,049
Jun 30, 2026	0.38	0.41	0.38	0.38	0.38	-0.65%	113,244
Jun 29, 2026	0.40	0.41	0.38	0.38	0.38	-1.36%	125,207
Jun 26, 2026	0.39	0.40	0.38	0.39	0.39	1.33%	118,273
Jun 25, 2026	0.40	0.40	0.38	0.38	0.38	-2.44%	95,095
Jun 24, 2026	0.40	0.42	0.38	0.39	0.39	-2.43%	145,891
Jun 23, 2026	0.40	0.41	0.40	0.40	0.40	-1.87%	110,638
Jun 22, 2026	0.40	0.44	0.40	0.41	0.41	3.35%	465,294
Jun 18, 2026	0.42	0.43	0.40	0.40	0.40	-0.67%	309,618
Jun 17, 2026	0.41	0.42	0.40	0.40	0.40	-3.38%	168,798
Jun 16, 2026	0.42	0.44	0.41	0.41	0.41	-1.66%	253,627
Jun 15, 2026	0.42	0.44	0.41	0.42	0.42	-0.50%	154,268
Jun 12, 2026	0.45	0.45	0.42	0.42	0.42	-1.56%	140,787
Jun 11, 2026	0.45	0.45	0.42	0.43	0.43	-4.74%	305,503
Jun 10, 2026	0.47	0.47	0.45	0.45	0.45	-2.95%	202,967
Jun 9, 2026	0.44	0.47	0.44	0.47	0.47	3.38%	233,476
Jun 8, 2026	0.45	0.46	0.44	0.45	0.45	-1.36%	155,657
Jun 5, 2026	0.46	0.46	0.43	0.46	0.46	-0.87%	249,083
Jun 4, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	150,921
Jun 3, 2026	0.45	0.47	0.44	0.45	0.45	-2.17%	137,531
Jun 2, 2026	0.47	0.49	0.45	0.46	0.46	-3.71%	355,904
Jun 1, 2026	0.48	0.49	0.47	0.48	0.48	-2.93%	192,027
May 29, 2026	0.45	0.51	0.44	0.49	0.49	12.10%	696,246
May 28, 2026	0.45	0.48	0.44	0.44	0.44	-1.13%	381,303
May 27, 2026	0.47	0.48	0.44	0.44	0.44	-4.93%	465,955
May 26, 2026	0.47	0.50	0.45	0.47	0.47	-0.21%	335,078
May 22, 2026	0.47	0.48	0.45	0.47	0.47	5.41%	242,686
May 21, 2026	0.45	0.47	0.43	0.44	0.44	-1.33%	235,534
May 20, 2026	0.44	0.45	0.41	0.45	0.45	2.79%	237,521
May 19, 2026	0.45	0.45	0.42	0.44	0.44	0.64%	122,326
May 18, 2026	0.45	0.45	0.41	0.44	0.44	-1.81%	205,228
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