OLB Group, Inc. OLB
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$0,1890-0,00 (-%0,63)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |