The OLB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	0.26	0.27	0.25	0.26	-	-7.55%	1,212,389
Sep 11, 2026	0.29	0.29	0.27	0.28	0.28	-4.31%	2,845,516
Sep 10, 2026	0.28	0.30	0.27	0.30	0.30	-11.94%	6,707,173
Sep 9, 2026	0.39	0.42	0.31	0.34	0.34	22.62%	304,676,152
Sep 8, 2026	0.26	0.31	0.24	0.27	0.27	4.59%	13,844,612
Sep 4, 2026	0.28	0.28	0.26	0.26	0.26	-5.05%	107,948
Sep 3, 2026	0.28	0.30	0.27	0.28	0.28	1.44%	242,120
Sep 2, 2026	0.28	0.29	0.27	0.27	0.27	-7.00%	177,717
Sep 1, 2026	0.29	0.30	0.29	0.29	0.29	-1.49%	62,776
Aug 31, 2026	0.30	0.30	0.29	0.30	0.30	-3.46%	80,285
Aug 28, 2026	0.31	0.32	0.29	0.31	0.31	0.20%	132,257
Aug 27, 2026	0.32	0.34	0.30	0.31	0.31	-4.97%	308,347
Aug 26, 2026	0.32	0.33	0.30	0.32	0.32	-0.92%	724,624
Aug 25, 2026	0.31	0.39	0.29	0.33	0.33	9.24%	2,445,700
Aug 24, 2026	0.29	0.32	0.29	0.30	0.30	0.03%	200,258
Aug 21, 2026	0.29	0.31	0.29	0.30	0.30	0.47%	199,008
Aug 20, 2026	0.30	0.31	0.28	0.30	0.30	5.38%	304,275
Aug 19, 2026	0.26	0.31	0.26	0.28	0.28	4.11%	301,479
Aug 18, 2026	0.28	0.28	0.24	0.27	0.27	-6.29%	304,812
Aug 17, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	342,189
Aug 14, 2026	0.31	0.35	0.28	0.30	0.30	-4.58%	1,843,821
Aug 13, 2026	0.29	0.33	0.29	0.31	0.31	4.17%	425,796
Aug 12, 2026	0.30	0.31	0.30	0.30	0.30	-2.50%	30,795
Aug 11, 2026	0.33	0.33	0.29	0.31	0.31	-0.65%	70,390
Aug 10, 2026	0.30	0.32	0.30	0.31	0.31	1.18%	79,581
Aug 7, 2026	0.30	0.32	0.30	0.31	0.31	3.77%	644,841
Aug 6, 2026	0.30	0.30	0.29	0.29	0.29	-2.71%	63,311
Aug 5, 2026	0.32	0.32	0.29	0.30	0.30	-5.13%	171,463
Aug 4, 2026	0.33	0.34	0.32	0.32	0.32	0.63%	310,180
Aug 3, 2026	0.28	0.33	0.28	0.32	0.32	8.81%	864,039
Jul 31, 2026	0.29	0.31	0.28	0.29	0.29	2.31%	57,437
Jul 30, 2026	0.28	0.31	0.28	0.29	0.29	3.82%	78,140
Jul 29, 2026	0.31	0.31	0.27	0.27	0.27	-11.53%	141,861
Jul 28, 2026	0.31	0.32	0.31	0.31	0.31	0.03%	62,282
Jul 27, 2026	0.33	0.33	0.31	0.31	0.31	-1.27%	170,542
Jul 24, 2026	0.33	0.33	0.31	0.31	0.31	-4.79%	107,556
Jul 23, 2026	0.35	0.36	0.33	0.33	0.33	-1.67%	193,576
Jul 22, 2026	0.36	0.36	0.33	0.34	0.34	-4.06%	73,380
Jul 21, 2026	0.35	0.37	0.34	0.35	0.35	-0.88%	155,674
Jul 20, 2026	0.35	0.36	0.34	0.35	0.35	0.43%	68,277
Jul 17, 2026	0.37	0.38	0.35	0.35	0.35	-5.00%	214,362
Jul 16, 2026	0.37	0.38	0.34	0.37	0.37	-3.65%	127,073
Jul 15, 2026	0.36	0.39	0.35	0.38	0.38	6.67%	309,690
Jul 14, 2026	0.37	0.38	0.34	0.36	0.36	0.59%	709,083
Jul 13, 2026	0.33	0.37	0.33	0.36	0.36	8.45%	606,486
Jul 10, 2026	0.35	0.35	0.33	0.33	0.33	-1.58%	106,918
Jul 9, 2026	0.35	0.35	0.33	0.34	0.34	-3.40%	62,877
Jul 8, 2026	0.33	0.35	0.33	0.35	0.35	2.66%	275,746
Jul 7, 2026	0.35	0.35	0.34	0.34	0.34	-5.77%	169,931
Jul 6, 2026	0.37	0.37	0.35	0.36	0.36	-1.27%	190,418