The OLB Group, Inc. - Common Stock (OLB)
1.4076
+0.0576 (4.27%)
OLB Group Inc is a diversified technology company that specializes in providing a wide range of financial and payment processing solutions
The company primarily focuses on serving small to medium-sized businesses, offering services such as digital payment processing, e-commerce solutions, and merchant services. Additionally, OLB Group invests in innovative technologies to enhance the customer experience and streamline operations for its clients, enabling them to grow and efficiently manage their business transactions in an increasingly digital economy.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 1.38 | 1.49 | 1.35 | 1.35 | 57,610 | 1.35 |
| 2/03/2025 | 1.35 | 1.42 | 1.31 | 1.38 | 41,479 | 1.38 |
| 1/31/2025 | 1.52 | 1.64 | 1.34 | 1.35 | 62,260 | 1.35 |
| 1/30/2025 | 1.35 | 1.55 | 1.31 | 1.54 | 173,195 | 1.54 |
| 1/29/2025 | 1.38 | 1.41 | 1.30 | 1.32 | 42,408 | 1.32 |
| 1/28/2025 | 1.27 | 1.40 | 1.12 | 1.38 | 98,398 | 1.38 |
| 1/27/2025 | 1.41 | 1.41 | 1.22 | 1.30 | 95,233 | 1.30 |
| 1/24/2025 | 2.00 | 2.00 | 1.20 | 1.33 | 470,502 | 1.33 |
| 1/23/2025 | 1.96 | 2.22 | 1.83 | 2.00 | 830,322 | 2.00 |
| 1/22/2025 | 1.85 | 1.88 | 1.78 | 1.82 | 6,354 | 1.82 |
| 1/21/2025 | 1.93 | 1.95 | 1.81 | 1.84 | 6,490 | 1.84 |
| 1/17/2025 | 1.89 | 1.93 | 1.88 | 1.93 | 2,654 | 1.93 |
| 1/16/2025 | 1.90 | 1.96 | 1.84 | 1.85 | 9,965 | 1.85 |
| 1/15/2025 | 1.76 | 1.90 | 1.73 | 1.90 | 22,149 | 1.90 |
| 1/14/2025 | 1.73 | 1.84 | 1.70 | 1.73 | 15,504 | 1.73 |
| 1/13/2025 | 1.76 | 1.84 | 1.72 | 1.77 | 9,340 | 1.77 |
| 1/10/2025 | 1.80 | 1.81 | 1.67 | 1.75 | 13,307 | 1.75 |
| 1/08/2025 | 1.95 | 1.95 | 1.87 | 1.87 | 4,002 | 1.87 |
| 1/07/2025 | 1.98 | 2.11 | 1.91 | 1.91 | 9,635 | 1.91 |
| 1/06/2025 | 2.00 | 2.08 | 1.91 | 1.95 | 32,027 | 1.95 |
| 1/03/2025 | 1.97 | 2.07 | 1.92 | 1.98 | 22,938 | 1.98 |
| 1/02/2025 | 2.06 | 2.13 | 1.94 | 1.99 | 32,160 | 1.99 |
| 12/31/2024 | 2.04 | 0.00 | 2.07 | 2.07 | 0 | 2.07 |
| 12/30/2024 | 1.78 | 2.04 | 1.77 | 2.04 | 55,314 | 2.04 |
| 12/27/2024 | 1.65 | 1.90 | 1.56 | 1.88 | 134,533 | 1.88 |
| 12/26/2024 | 1.69 | 1.74 | 1.63 | 1.64 | 57,599 | 1.64 |
| 12/24/2024 | 1.67 | 1.74 | 1.65 | 1.68 | 17,216 | 1.68 |
| 12/23/2024 | 1.67 | 1.72 | 1.63 | 1.65 | 18,323 | 1.65 |
| 12/20/2024 | 1.68 | 1.86 | 1.51 | 1.63 | 39,707 | 1.63 |
| 12/19/2024 | 1.64 | 1.71 | 1.64 | 1.70 | 16,408 | 1.70 |
| 12/18/2024 | 1.89 | 1.91 | 1.70 | 1.71 | 15,050 | 1.71 |
| 12/17/2024 | 1.73 | 1.81 | 1.66 | 1.74 | 36,480 | 1.74 |
| 12/16/2024 | 1.72 | 1.84 | 1.70 | 1.72 | 4,943 | 1.72 |
| 12/13/2024 | 1.78 | 1.96 | 1.65 | 1.68 | 21,900 | 1.68 |
| 12/12/2024 | 1.83 | 1.83 | 1.76 | 1.78 | 4,724 | 1.78 |
| 12/11/2024 | 1.86 | 1.88 | 1.74 | 1.83 | 20,025 | 1.83 |
| 12/10/2024 | 1.87 | 2.07 | 1.86 | 1.88 | 69,800 | 1.88 |
| 12/09/2024 | 1.93 | 1.96 | 1.85 | 1.89 | 8,570 | 1.89 |
| 12/06/2024 | 1.80 | 1.88 | 1.73 | 1.88 | 8,578 | 1.88 |
| 12/05/2024 | 1.86 | 1.94 | 1.81 | 1.85 | 8,383 | 1.85 |
| 12/04/2024 | 1.90 | 1.90 | 1.82 | 1.82 | 15,479 | 1.82 |
| 12/03/2024 | 1.90 | 2.10 | 1.86 | 1.92 | 53,897 | 1.92 |
| 12/02/2024 | 1.83 | 1.98 | 1.83 | 1.86 | 13,118 | 1.86 |
| 11/29/2024 | 1.81 | 1.88 | 1.80 | 1.82 | 5,226 | 1.82 |
| 11/27/2024 | 1.72 | 1.87 | 1.71 | 1.77 | 29,827 | 1.77 |
| 11/26/2024 | 1.81 | 1.94 | 1.71 | 1.72 | 16,321 | 1.72 |
| 11/25/2024 | 2.00 | 2.04 | 1.81 | 1.85 | 44,322 | 1.85 |
| 11/22/2024 | 2.02 | 2.07 | 1.82 | 1.95 | 131,761 | 1.95 |
| 11/21/2024 | 1.62 | 2.08 | 1.57 | 1.98 | 178,655 | 1.98 |
| 11/20/2024 | 1.70 | 1.70 | 1.59 | 1.62 | 25,053 | 1.62 |
| 11/19/2024 | 1.46 | 1.74 | 1.46 | 1.65 | 92,729 | 1.65 |
| 11/18/2024 | 1.89 | 1.89 | 1.36 | 1.46 | 117,206 | 1.46 |
| 11/15/2024 | 1.89 | 1.91 | 1.64 | 1.89 | 77,168 | 1.89 |
| 11/14/2024 | 2.03 | 2.09 | 1.76 | 1.85 | 86,238 | 1.85 |
| 11/13/2024 | 2.42 | 2.53 | 1.88 | 2.00 | 275,550 | 2.00 |
| 11/12/2024 | 2.16 | 2.70 | 2.06 | 2.40 | 808,520 | 2.40 |
| 11/11/2024 | 1.85 | 2.25 | 1.83 | 1.99 | 608,530 | 1.99 |
| 11/08/2024 | 2.00 | 2.00 | 1.83 | 1.85 | 150,364 | 1.85 |
| 11/07/2024 | 2.00 | 2.10 | 1.79 | 1.97 | 14,396 | 1.97 |
| 11/06/2024 | 1.85 | 2.10 | 1.85 | 1.99 | 54,764 | 1.99 |
| 11/05/2024 | 1.88 | 1.96 | 1.80 | 1.80 | 113,959 | 1.80 |