OLB Group, Inc. OLB
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$0,1890-0,00 (-0,63 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,19 | -2,11 % | $0,20 | $0,20 | $0,19 | 242,20K |
| 2026-09-30 | $0,19 | +1,94 % | $0,19 | $0,20 | $0,19 | 304,50K |
| 2026-09-29 | $0,19 | -2,26 % | $0,19 | $0,20 | $0,18 | 612,20K |
| 2026-09-28 | $0,19 | -4,13 % | $0,20 | $0,20 | $0,18 | 776,00K |
| 2026-09-25 | $0,20 | -3,00 % | $0,20 | $0,21 | $0,19 | 530,20K |
| 2026-09-24 | $0,21 | -0,94 % | $0,20 | $0,21 | $0,20 | 543,90K |
| 2026-09-23 | $0,21 | -0,66 % | $0,21 | $0,23 | $0,20 | 9,23M |
| 2026-09-22 | $0,21 | -4,27 % | $0,22 | $0,23 | $0,21 | 760,20K |
| 2026-09-21 | $0,22 | +9,12 % | $0,20 | $0,23 | $0,20 | 1,46M |
| 2026-09-18 | $0,20 | +0,34 % | $0,19 | $0,20 | $0,19 | 1,10M |
| 2026-09-17 | $0,20 | +0,49 % | $0,20 | $0,21 | $0,19 | 907,80K |
| 2026-09-16 | $0,20 | -6,77 % | $0,20 | $0,21 | $0,19 | 1,44M |
| 2026-09-15 | $0,22 | -17,83 % | $0,25 | $0,26 | $0,18 | 2,92M |
| 2026-09-14 | $0,26 | -6,45 % | $0,26 | $0,27 | $0,25 | 1,61M |
| 2026-09-11 | $0,28 | -4,31 % | $0,29 | $0,29 | $0,27 | 2,97M |
| 2026-09-10 | $0,29 | -11,94 % | $0,28 | $0,30 | $0,27 | 7,55M |
| 2026-09-09 | $0,34 | +22,62 % | $0,39 | $0,42 | $0,31 | 308,59M |
| 2026-09-08 | $0,27 | +4,59 % | $0,26 | $0,31 | $0,24 | 59,19M |
| 2026-09-04 | $0,26 | -5,05 % | $0,28 | $0,28 | $0,26 | 108,00K |
| 2026-09-03 | $0,28 | +1,44 % | $0,28 | $0,30 | $0,27 | 242,10K |
| 2026-09-02 | $0,27 | -7,00 % | $0,28 | $0,29 | $0,27 | 182,20K |
| 2026-09-01 | $0,29 | -1,49 % | $0,29 | $0,30 | $0,29 | 69,80K |
| 2026-08-31 | $0,30 | -3,46 % | $0,30 | $0,30 | $0,29 | 80,30K |
| 2026-08-28 | $0,31 | +0,20 % | $0,31 | $0,32 | $0,29 | 134,30K |
| 2026-08-27 | $0,31 | -4,97 % | $0,32 | $0,34 | $0,30 | 308,90K |
| 2026-08-26 | $0,32 | -0,92 % | $0,32 | $0,33 | $0,30 | 748,20K |
| 2026-08-25 | $0,32 | +9,24 % | $0,31 | $0,39 | $0,29 | 2,47M |
| 2026-08-24 | $0,30 | +0,03 % | $0,29 | $0,32 | $0,29 | 200,60K |
| 2026-08-21 | $0,30 | +0,47 % | $0,29 | $0,31 | $0,29 | 203,90K |
| 2026-08-20 | $0,30 | +5,38 % | $0,30 | $0,31 | $0,28 | 307,60K |
| 2026-08-19 | $0,28 | +4,11 % | $0,26 | $0,31 | $0,26 | 505,90K |
| 2026-08-18 | $0,27 | -6,29 % | $0,28 | $0,28 | $0,24 | 304,80K |
| 2026-08-17 | $0,29 | -3,39 % | $0,30 | $0,30 | $0,28 | 342,20K |
| 2026-08-14 | $0,30 | -4,58 % | $0,31 | $0,34 | $0,28 | 1,89M |
| 2026-08-13 | $0,31 | +4,17 % | $0,29 | $0,33 | $0,29 | 428,10K |
| 2026-08-12 | $0,30 | -2,50 % | $0,30 | $0,31 | $0,29 | 356,70K |
| 2026-08-11 | $0,31 | -0,65 % | $0,33 | $0,33 | $0,29 | 72,90K |
| 2026-08-10 | $0,31 | +1,18 % | $0,30 | $0,32 | $0,30 | 88,80K |
| 2026-08-07 | $0,31 | +3,77 % | $0,30 | $0,32 | $0,29 | 647,70K |
| 2026-08-06 | $0,29 | -2,71 % | $0,30 | $0,30 | $0,29 | 63,30K |
| 2026-08-05 | $0,30 | -5,13 % | $0,32 | $0,32 | $0,29 | 171,40K |
| 2026-08-04 | $0,32 | +0,63 % | $0,33 | $0,34 | $0,32 | 310,20K |
| 2026-08-03 | $0,32 | +8,81 % | $0,28 | $0,33 | $0,28 | 864,00K |
| 2026-07-31 | $0,29 | +2,31 % | $0,29 | $0,31 | $0,28 | 57,10K |
| 2026-07-30 | $0,29 | +3,82 % | $0,28 | $0,31 | $0,28 | 77,60K |
| 2026-07-29 | $0,27 | -11,53 % | $0,31 | $0,31 | $0,27 | 141,90K |
| 2026-07-28 | $0,31 | +0,03 % | $0,31 | $0,32 | $0,31 | 62,30K |
| 2026-07-27 | $0,31 | -1,27 % | $0,33 | $0,33 | $0,31 | 170,20K |
| 2026-07-24 | $0,31 | -4,79 % | $0,33 | $0,33 | $0,31 | 107,60K |
| 2026-07-23 | $0,33 | -1,67 % | $0,35 | $0,36 | $0,33 | 193,60K |
| 2026-07-22 | $0,34 | -4,06 % | $0,36 | $0,36 | $0,33 | 73,40K |
| 2026-07-21 | $0,35 | -0,88 % | $0,35 | $0,37 | $0,34 | 155,50K |
| 2026-07-20 | $0,35 | +0,43 % | $0,35 | $0,36 | $0,34 | 68,30K |
| 2026-07-17 | $0,35 | -5,00 % | $0,37 | $0,38 | $0,35 | 214,40K |
| 2026-07-16 | $0,37 | -3,65 % | $0,37 | $0,38 | $0,34 | 126,80K |
| 2026-07-15 | $0,38 | +6,67 % | $0,36 | $0,39 | $0,35 | 309,70K |
| 2026-07-14 | $0,36 | +0,59 % | $0,37 | $0,38 | $0,34 | 709,10K |
| 2026-07-13 | $0,36 | +8,45 % | $0,32 | $0,37 | $0,32 | 606,50K |
| 2026-07-10 | $0,33 | -1,58 % | $0,35 | $0,35 | $0,33 | 106,80K |
| 2026-07-09 | $0,34 | -3,40 % | $0,35 | $0,35 | $0,33 | 62,90K |
| 2026-07-08 | $0,35 | +2,66 % | $0,33 | $0,35 | $0,33 | 275,70K |
| 2026-07-07 | $0,34 | -5,77 % | $0,35 | $0,35 | $0,34 | 169,90K |
| 2026-07-06 | $0,36 | -1,27 % | $0,37 | $0,37 | $0,35 | 190,40K |
| 2026-07-02 | $0,36 | -4,49 % | $0,39 | $0,39 | $0,36 | 184,40K |
| 2026-07-01 | $0,38 | -0,11 % | $0,37 | $0,41 | $0,37 | 126,00K |
| 2026-06-30 | $0,38 | -0,65 % | $0,38 | $0,41 | $0,38 | 118,90K |
| 2026-06-29 | $0,38 | -1,36 % | $0,40 | $0,41 | $0,38 | 125,80K |
| 2026-06-26 | $0,39 | +1,33 % | $0,38 | $0,40 | $0,38 | 118,70K |
| 2026-06-25 | $0,38 | -2,44 % | $0,40 | $0,40 | $0,38 | 98,40K |
| 2026-06-24 | $0,39 | -2,43 % | $0,40 | $0,42 | $0,38 | 152,50K |
| 2026-06-23 | $0,40 | -1,87 % | $0,40 | $0,41 | $0,40 | 135,20K |
| 2026-06-22 | $0,41 | +3,35 % | $0,40 | $0,44 | $0,40 | 469,50K |
| 2026-06-18 | $0,40 | -0,67 % | $0,42 | $0,43 | $0,40 | 309,60K |
| 2026-06-17 | $0,40 | -3,38 % | $0,41 | $0,42 | $0,40 | 168,80K |
| 2026-06-16 | $0,41 | -1,66 % | $0,42 | $0,44 | $0,41 | 253,60K |
| 2026-06-15 | $0,42 | -0,50 % | $0,42 | $0,44 | $0,41 | 152,40K |
| 2026-06-12 | $0,42 | -1,56 % | $0,45 | $0,45 | $0,42 | 139,60K |
| 2026-06-11 | $0,43 | -4,74 % | $0,45 | $0,45 | $0,42 | 305,50K |
| 2026-06-10 | $0,45 | -2,95 % | $0,47 | $0,47 | $0,45 | 203,00K |
| 2026-06-09 | $0,47 | +3,38 % | $0,44 | $0,47 | $0,44 | 233,30K |
| 2026-06-08 | $0,45 | -1,36 % | $0,45 | $0,46 | $0,44 | 155,70K |
| 2026-06-05 | $0,46 | -0,87 % | $0,46 | $0,46 | $0,43 | 249,10K |
| 2026-06-04 | $0,46 | +2,22 % | $0,45 | $0,47 | $0,45 | 150,90K |
| 2026-06-03 | $0,45 | -2,17 % | $0,45 | $0,47 | $0,44 | 137,50K |
| 2026-06-02 | $0,46 | -3,71 % | $0,47 | $0,49 | $0,45 | 355,90K |
| 2026-06-01 | $0,48 | -2,93 % | $0,48 | $0,49 | $0,47 | 192,00K |
| 2026-05-29 | $0,49 | +12,10 % | $0,45 | $0,50 | $0,44 | 691,00K |
| 2026-05-28 | $0,44 | -1,13 % | $0,45 | $0,48 | $0,44 | 374,50K |
| 2026-05-27 | $0,44 | -4,93 % | $0,47 | $0,48 | $0,44 | 464,70K |
| 2026-05-26 | $0,47 | -0,21 % | $0,47 | $0,50 | $0,45 | 334,40K |