The OLB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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