The OLB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.31	0.31	0.27	0.27	0.27	-11.53%	130,863
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
Jul 2, 2026	0.39	0.39	0.36	0.36	0.36	-4.49%	193,990
Jul 1, 2026	0.37	0.41	0.37	0.38	0.38	-0.11%	125,971
Jun 30, 2026	0.38	0.41	0.38	0.38	0.38	-0.65%	119,056
Jun 29, 2026	0.40	0.41	0.38	0.38	0.38	-1.36%	125,772
Jun 26, 2026	0.39	0.40	0.38	0.39	0.39	1.33%	118,927
Jun 25, 2026	0.40	0.40	0.38	0.38	0.38	-2.44%	98,554
Jun 24, 2026	0.40	0.42	0.38	0.39	0.39	-2.43%	152,489
Jun 23, 2026	0.40	0.41	0.40	0.40	0.40	-1.87%	135,216
Jun 22, 2026	0.40	0.44	0.40	0.41	0.41	3.35%	469,451
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