Skip to main content
The OLB Group, Inc. (OLB)
NASDAQ: OLB · Real-Time Price · USD
0.595
-0.030 (-4.76%)
Mar 9, 2026, 1:26 PM EDT - Market open

The OLB Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.630.630.590.59--4.76%218,301
Mar 6, 20260.630.630.600.620.62-0.67%262,773
Mar 5, 20260.650.650.600.630.63-3.78%419,482
Mar 4, 20260.630.670.620.650.653.83%326,367
Mar 3, 20260.600.680.540.630.630.13%1,585,947
Mar 2, 20260.610.640.580.630.63-4.05%859,823
Feb 27, 20260.720.730.650.660.66-8.63%1,010,348
Feb 26, 20260.750.760.660.720.72-2.05%1,099,533
Feb 25, 20260.810.840.730.730.73-9.64%775,208
Feb 24, 20260.680.850.680.810.8111.74%2,806,802
Feb 23, 20260.760.780.680.730.73-12.60%3,212,903
Feb 20, 20260.800.920.790.830.83-1.66%3,927,714
Feb 19, 20260.941.050.820.840.84-7.46%6,018,385
Feb 18, 20261.051.240.820.910.91-38.41%32,160,456
Feb 17, 20260.711.800.661.481.48256.54%476,368,120
Feb 13, 20260.370.490.350.420.4222.05%4,960,749
Feb 12, 20260.400.400.310.340.34-17.05%337,930
Feb 11, 20260.410.440.400.410.41-2.15%101,139
Feb 10, 20260.430.460.420.420.42-2.78%263,604
Feb 9, 20260.500.500.400.430.43-11.32%231,397
Feb 6, 20260.490.530.480.490.49-2.80%88,350
Feb 5, 20260.520.570.480.500.50-7.29%164,110
Feb 4, 20260.520.570.490.540.54-1.34%165,884
Feb 3, 20260.550.570.490.550.555.36%161,847
Feb 2, 20260.530.550.500.520.52-2.48%34,370
Jan 30, 20260.560.560.510.530.53-3.27%77,324
Jan 29, 20260.540.560.520.550.55-51,855
Jan 28, 20260.510.580.510.550.556.34%138,185
Jan 27, 20260.550.600.510.520.52-9.26%291,986
Jan 26, 20260.590.600.540.570.57-3.08%457,045
Jan 23, 20260.650.650.580.590.59-31.81%1,079,471
Jan 22, 20260.800.880.800.860.868.49%270,595
Jan 21, 20260.730.860.710.800.808.90%248,405
Jan 20, 20260.740.790.680.730.73-7.48%142,783
Jan 16, 20260.750.810.710.790.798.01%242,589
Jan 15, 20260.640.900.610.730.7320.25%1,597,882
Jan 14, 20260.580.650.580.610.616.56%84,699
Jan 13, 20260.600.600.570.570.570.02%16,425
Jan 12, 20260.580.610.560.570.57-2.78%59,861
Jan 9, 20260.600.630.570.590.59-3.04%29,888
Jan 8, 20260.640.650.600.600.60-3.08%78,716
Jan 7, 20260.640.660.620.620.62-1.72%22,013
Jan 6, 20260.670.700.620.630.63-5.25%50,388
Jan 5, 20260.680.690.670.670.672.98%17,978
Jan 2, 20260.610.680.610.650.655.04%25,026
Dec 31, 20250.580.680.520.620.625.97%174,875
Dec 30, 20250.720.720.570.580.58-16.79%216,288
Dec 29, 20250.790.790.700.700.70-11.74%90,364
Dec 26, 20250.810.820.780.800.80-2.30%48,414
Dec 24, 20250.820.850.780.810.81-0.80%32,048
Dec 23, 20250.850.880.810.820.82-3.40%120,453
Dec 22, 20250.870.890.850.850.85-4.49%52,049
Dec 19, 20250.910.950.890.890.89-3.26%50,906
Dec 18, 20250.960.990.920.920.92-3.16%49,636
Dec 17, 20250.991.020.900.950.95-3.46%50,034
Dec 16, 20250.981.010.970.980.981.34%28,656
Dec 15, 20250.991.000.970.970.97-2.90%22,300
Dec 12, 20251.031.030.991.001.00-2.91%37,011
Dec 11, 20251.051.061.021.031.03-1.90%23,504
Dec 10, 20251.061.071.001.051.05-40,449
Dec 9, 20251.061.100.981.051.05-4.55%51,284
Dec 8, 20251.061.161.061.101.102.80%56,913
Dec 5, 20251.091.091.061.071.07-0.93%21,209
Dec 4, 20251.181.190.971.081.08-5.26%123,077
Dec 3, 20251.051.151.001.141.1410.68%167,547
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%8,022
Nov 25, 20251.071.131.071.111.115.71%29,437
Nov 24, 20250.981.080.981.051.058.25%28,233
Nov 21, 20250.890.980.880.970.9711.49%80,331
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