OLB Group, Inc. OLB
NASDAQ · United States · Technology Services
$0.1890-0.00 (-0.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.19 | -0.63% | $0.19 | $0.19 | $0.18 | 428.28K |
| 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 |