The OLB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.49	0.51	0.47	0.49	-	-1.09%	353,222
May 7, 2026	0.52	0.55	0.49	0.49	0.49	-3.52%	211,009
May 6, 2026	0.52	0.53	0.46	0.51	0.51	-3.40%	763,777
May 5, 2026	0.55	0.56	0.53	0.53	0.53	-3.81%	294,331
May 4, 2026	0.56	0.57	0.55	0.55	0.55	-2.41%	165,836
May 1, 2026	0.53	0.58	0.50	0.56	0.56	6.95%	743,426
Apr 30, 2026	0.53	0.55	0.52	0.53	0.53	-3.67%	150,294
Apr 29, 2026	0.59	0.59	0.51	0.55	0.55	-8.97%	1,066,417
Apr 28, 2026	0.53	0.63	0.53	0.60	0.60	11.50%	704,246
Apr 27, 2026	0.50	0.54	0.49	0.54	0.54	10.34%	605,477
Apr 24, 2026	0.49	0.49	0.47	0.49	0.49	2.30%	156,603
Apr 23, 2026	0.49	0.51	0.47	0.48	0.48	-3.69%	299,184
Apr 22, 2026	0.50	0.50	0.47	0.50	0.50	1.35%	263,637
Apr 21, 2026	0.50	0.50	0.47	0.49	0.49	-2.97%	292,903
Apr 20, 2026	0.44	0.52	0.44	0.51	0.51	12.98%	780,885
Apr 17, 2026	0.43	0.47	0.41	0.45	0.45	1.64%	407,968
Apr 16, 2026	0.47	0.48	0.41	0.44	0.44	-9.39%	335,976
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