The OLB Group, Inc. - Common Stock (OLB)

0.8375
+0.1075 (14.73%)
NASDAQ · Last Trade: Jan 21st, 10:56 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The OLB Group, Inc. - Common Stock (OLB)

DateOpenHighLowCloseVolumeAdjusted Close
1/20/20260.740.790.680.73142,7580.73
1/16/20260.750.810.710.79242,5890.79
1/15/20260.640.900.610.731,586,1070.73
1/14/20260.580.650.570.6184,6990.61
1/13/20260.600.600.570.5716,4050.57
1/12/20260.580.610.560.5759,8610.57
1/09/20260.600.630.570.5929,8880.59
1/08/20260.640.650.600.6078,7160.60
1/07/20260.640.660.620.6222,0130.62
1/06/20260.670.700.620.6350,3450.63
1/05/20260.680.690.670.6717,9680.67
1/02/20260.610.680.610.6525,0260.65
12/31/20250.570.680.520.62174,8750.62
12/30/20250.720.720.570.58215,3100.58
12/29/20250.790.790.700.7090,3510.70
12/26/20250.810.820.780.8048,4140.80
12/24/20250.820.850.780.8132,0480.81
12/23/20250.850.880.810.82120,4520.82
12/22/20250.870.890.850.8552,0040.85
12/19/20250.910.950.890.8950,9060.89
12/18/20250.960.990.920.9249,6360.92
12/17/20250.991.020.900.9549,4830.95
12/16/20250.981.010.970.9827,5560.98
12/15/20250.991.000.970.9722,3000.97
12/12/20251.031.030.991.0037,0111.00
12/11/20251.051.061.021.0323,0041.03
12/10/20251.061.071.001.0540,4491.05
12/09/20251.061.100.981.0551,2841.05
12/08/20251.061.161.061.1055,2131.10
12/05/20251.091.091.061.0721,2091.07
12/04/20251.181.190.971.08121,6911.08
12/03/20251.051.151.001.14166,0311.14
12/02/20251.061.101.001.0318,5591.03
12/01/20251.051.121.051.0522,5791.05
11/28/20251.091.101.061.0612,8671.06
11/26/20251.111.111.091.098,0221.09
11/25/20251.061.131.061.1129,3351.11
11/24/20250.981.080.981.0528,2331.05
11/21/20250.890.980.880.9780,3310.97
11/20/20250.900.910.870.8725,9810.87
11/19/20250.920.960.800.91126,0700.91
11/18/20250.920.980.910.9334,5540.93
11/17/20251.001.000.950.9551,6830.95
11/14/20251.051.060.960.9739,0650.97
11/13/20251.041.101.001.0951,9161.09
11/12/20251.011.051.001.036,6371.03
11/11/20251.001.070.990.9913,6000.99
11/10/20250.971.070.971.0549,9781.05
11/07/20251.001.060.950.9540,3720.95
11/06/20250.991.040.990.9981,1680.99
11/05/20251.091.100.981.00127,1011.00
11/04/20251.131.131.041.0454,3921.04
11/03/20251.171.181.131.1433,6401.14
10/31/20251.111.181.091.1633,5351.16
10/30/20251.201.211.111.1339,5571.13
10/29/20251.241.241.181.1815,4011.18
10/28/20251.311.311.241.2618,9231.26
10/27/20251.301.321.251.3037,4621.30
10/24/20251.261.271.231.2630,6641.26
10/23/20251.251.331.211.2471,6501.24
10/22/20251.251.301.191.25155,6991.25
10/21/20251.341.341.251.2521,2181.25