Skip to main content
The OLB Group, Inc. (OLB)
NASDAQ: OLB · Real-Time Price · USD
1.070
-0.010 (-0.93%)
At close: Dec 5, 2025, 4:00 PM EST
1.120
+0.050 (4.67%)
After-hours: Dec 5, 2025, 6:35 PM EST

The OLB Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.091.091.061.071.07-0.93%21,159
Dec 4, 20251.181.190.971.081.08-5.26%123,077
Dec 3, 20251.051.151.001.141.1410.68%166,181
Dec 2, 20251.061.101.001.031.03-1.90%18,559
Dec 1, 20251.051.121.051.051.05-0.94%22,579
Nov 28, 20251.091.101.061.061.06-2.75%12,867
Nov 26, 20251.121.121.091.091.09-1.80%8,013
Nov 25, 20251.071.131.071.111.115.71%29,335
Nov 24, 20250.981.080.981.051.058.25%28,233
Nov 21, 20250.890.980.880.970.9711.49%78,071
Nov 20, 20250.900.910.870.870.87-4.40%25,981
Nov 19, 20250.920.960.800.910.91-2.15%127,633
Nov 18, 20250.920.980.910.930.93-2.11%34,572
Nov 17, 20251.001.000.950.950.95-2.32%52,683
Nov 14, 20251.051.060.960.970.97-10.77%39,065
Nov 13, 20251.041.101.001.091.095.83%51,916
Nov 12, 20251.011.051.001.031.033.98%6,637
Nov 11, 20251.001.070.990.990.99-5.66%13,600
Nov 10, 20250.971.070.971.051.0510.22%49,993
Nov 7, 20251.001.060.950.950.95-4.14%40,372
Nov 6, 20250.991.040.990.990.99-0.26%81,168
Nov 5, 20251.091.100.981.001.00-4.20%127,101
Nov 4, 20251.131.131.041.041.04-8.77%54,489
Nov 3, 20251.171.181.131.141.14-1.72%33,797
Oct 31, 20251.111.181.091.161.162.65%33,535
Oct 30, 20251.201.211.111.131.13-4.24%39,557
Oct 29, 20251.241.241.181.181.18-6.35%15,401
Oct 28, 20251.311.311.241.261.26-3.08%18,923
Oct 27, 20251.301.321.251.301.303.17%37,462
Oct 24, 20251.261.271.231.261.262.02%30,664
Oct 23, 20251.251.331.211.241.24-1.20%71,651
Oct 22, 20251.251.301.191.251.25-155,799
Oct 21, 20251.341.341.251.251.25-3.85%21,401
Oct 20, 20251.291.371.291.301.301.56%24,919
Oct 17, 20251.311.311.251.281.28-2.29%29,098
Oct 16, 20251.341.401.311.311.31-5.07%17,105
Oct 15, 20251.461.461.271.381.38-5.48%122,889
Oct 14, 20251.461.521.441.461.46-2.67%105,022
Oct 13, 20251.331.531.311.501.5012.02%347,544
Oct 10, 20251.351.351.301.341.34-0.81%55,392
Oct 9, 20251.391.421.351.351.35-2.88%71,766
Oct 8, 20251.361.411.351.391.39-28,744
Oct 7, 20251.381.401.271.391.391.46%68,858
Oct 6, 20251.321.381.261.371.374.58%115,939
Oct 3, 20251.291.331.281.311.31-64,697
Oct 2, 20251.241.371.211.311.317.38%146,731
Oct 1, 20251.201.311.171.221.224.27%31,850
Sep 30, 20251.241.251.101.171.17-7.87%120,733
Sep 29, 20251.331.331.271.271.27-0.08%70,621
Sep 26, 20251.281.301.261.271.270.08%24,367
Sep 25, 20251.321.321.241.271.27-1.55%35,127
Sep 24, 20251.291.291.221.291.290.78%57,871
Sep 23, 20251.281.361.271.281.28-1.54%28,696
Sep 22, 20251.341.381.281.301.30-5.11%76,592
Sep 19, 20251.371.401.341.371.37-1.08%49,549
Sep 18, 20251.301.401.301.391.396.54%69,875
Sep 17, 20251.281.361.281.301.301.56%29,524
Sep 16, 20251.281.341.211.281.28-95,074
Sep 15, 20251.281.311.261.281.281.59%18,885
Sep 12, 20251.251.361.221.261.26-2.33%28,615
Sep 11, 20251.251.381.221.291.292.38%55,846
Sep 10, 20251.331.331.231.261.26-4.55%139,437
Sep 9, 20251.171.401.141.321.3212.82%128,369
Sep 8, 20251.091.211.031.171.174.46%99,034
Sep 5, 20251.041.141.001.121.125.16%190,769
Sep 4, 20251.071.101.051.071.07-2.20%86,742
Sep 3, 20251.051.111.041.091.091.78%68,650
Sep 2, 20251.081.131.041.071.07-2.99%29,109
Aug 29, 20251.081.141.081.101.101.85%30,036
Aug 28, 20251.181.181.071.081.08-4.16%76,773
Aug 27, 20251.161.181.111.131.13-1.74%37,878
Aug 26, 20251.121.151.051.151.154.55%47,795
Aug 25, 20251.051.131.041.101.105.77%116,116
Aug 22, 20251.051.060.951.041.04-2.80%308,247
Aug 21, 20251.101.101.031.071.07-2.73%127,842
Aug 20, 20251.181.181.071.101.10-4.76%150,848
Aug 19, 20251.361.361.041.161.16-13.81%340,315
Aug 18, 20251.391.471.331.341.34-2.90%173,461
Aug 15, 20251.491.531.351.381.38-6.76%121,579
Aug 14, 20251.581.581.381.481.48-8.07%418,129
Aug 13, 20251.571.631.521.611.612.55%134,235
Aug 12, 20251.581.591.561.571.57-0.63%39,570
Aug 11, 20251.571.631.551.581.580.64%93,905
Aug 8, 20251.591.611.531.571.57-2.48%46,565
Aug 7, 20251.571.611.571.611.611.90%71,788
Aug 6, 20251.551.621.541.581.581.22%111,060
Aug 5, 20251.601.631.521.561.56-2.44%118,045
Aug 4, 20251.571.641.551.601.60-235,959
Aug 1, 20251.511.611.471.601.605.26%308,773
Jul 31, 20251.491.551.421.521.522.01%325,452
Jul 30, 20251.451.541.371.491.49-1.97%224,546
Jul 29, 20251.631.631.441.521.52-3.18%300,033
Jul 28, 20251.671.701.561.571.57-2.18%289,562
Jul 25, 20251.621.741.551.611.610.31%364,382
Jul 24, 20251.611.661.571.601.60-1.23%143,492
Jul 23, 20251.591.641.511.621.62-0.61%149,734
Jul 22, 20251.661.661.561.631.631.24%195,352
Jul 21, 20251.601.691.581.611.611.90%306,246
Jul 18, 20251.691.751.551.581.58-6.51%285,172
Jul 17, 20251.701.731.591.691.694.00%169,056