The OLB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.39	0.40	0.38	0.39	0.39	1.33%	118,273
Jun 25, 2026	0.40	0.40	0.38	0.38	0.38	-2.44%	95,095
Jun 24, 2026	0.40	0.42	0.38	0.39	0.39	-2.43%	145,891
Jun 23, 2026	0.40	0.41	0.40	0.40	0.40	-1.87%	110,638
Jun 22, 2026	0.40	0.44	0.40	0.41	0.41	3.35%	465,294
Jun 18, 2026	0.42	0.43	0.40	0.40	0.40	-0.67%	309,618
Jun 17, 2026	0.41	0.42	0.40	0.40	0.40	-3.38%	168,798
Jun 16, 2026	0.42	0.44	0.41	0.41	0.41	-1.66%	253,627
Jun 15, 2026	0.42	0.44	0.41	0.42	0.42	-0.50%	154,268
Jun 12, 2026	0.45	0.45	0.42	0.42	0.42	-1.56%	140,787
Jun 11, 2026	0.45	0.45	0.42	0.43	0.43	-4.74%	305,503
Jun 10, 2026	0.47	0.47	0.45	0.45	0.45	-2.95%	202,967
Jun 9, 2026	0.44	0.47	0.44	0.47	0.47	3.38%	233,476
Jun 8, 2026	0.45	0.46	0.44	0.45	0.45	-1.36%	155,657
Jun 5, 2026	0.46	0.46	0.43	0.46	0.46	-0.87%	249,083
Jun 4, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	150,921
Jun 3, 2026	0.45	0.47	0.44	0.45	0.45	-2.17%	137,531
Jun 2, 2026	0.47	0.49	0.45	0.46	0.46	-3.71%	355,904
Jun 1, 2026	0.48	0.49	0.47	0.48	0.48	-2.93%	192,027
May 29, 2026	0.45	0.51	0.44	0.49	0.49	12.10%	696,246
May 28, 2026	0.45	0.48	0.44	0.44	0.44	-1.13%	381,303
May 27, 2026	0.47	0.48	0.44	0.44	0.44	-4.93%	465,955
May 26, 2026	0.47	0.50	0.45	0.47	0.47	-0.21%	335,078
May 22, 2026	0.47	0.48	0.45	0.47	0.47	5.41%	242,686
May 21, 2026	0.45	0.47	0.43	0.44	0.44	-1.33%	235,534
May 20, 2026	0.44	0.45	0.41	0.45	0.45	2.79%	237,521
May 19, 2026	0.45	0.45	0.42	0.44	0.44	0.64%	122,326
May 18, 2026	0.45	0.45	0.41	0.44	0.44	-1.81%	205,228
May 15, 2026	0.43	0.47	0.42	0.44	0.44	4.06%	457,807
May 14, 2026	0.42	0.45	0.42	0.43	0.43	-1.00%	175,834
May 13, 2026	0.44	0.46	0.43	0.43	0.43	-2.85%	165,704
May 12, 2026	0.47	0.47	0.44	0.44	0.44	-6.72%	240,966
May 11, 2026	0.49	0.50	0.47	0.47	0.47	-1.96%	235,109
May 8, 2026	0.49	0.51	0.47	0.48	0.48	-2.02%	403,997
May 7, 2026	0.52	0.55	0.49	0.49	0.49	-3.52%	213,667
May 6, 2026	0.52	0.53	0.46	0.51	0.51	-3.40%	773,891
May 5, 2026	0.55	0.56	0.53	0.53	0.53	-3.81%	294,924
May 4, 2026	0.56	0.57	0.55	0.55	0.55	-2.41%	169,852
May 1, 2026	0.53	0.58	0.50	0.56	0.56	6.95%	754,686
Apr 30, 2026	0.53	0.55	0.52	0.53	0.53	-3.67%	162,575
Apr 29, 2026	0.59	0.59	0.51	0.55	0.55	-8.97%	1,084,718
Apr 28, 2026	0.53	0.63	0.53	0.60	0.60	11.50%	722,373
Apr 27, 2026	0.50	0.54	0.49	0.54	0.54	10.34%	607,680
Apr 24, 2026	0.49	0.49	0.47	0.49	0.49	2.30%	172,325
Apr 23, 2026	0.49	0.51	0.47	0.48	0.48	-3.69%	300,865
Apr 22, 2026	0.50	0.50	0.47	0.50	0.50	1.35%	268,029
Apr 21, 2026	0.50	0.50	0.47	0.49	0.49	-2.97%	300,104
Apr 20, 2026	0.44	0.52	0.44	0.51	0.51	12.98%	834,995
Apr 17, 2026	0.43	0.47	0.41	0.45	0.45	1.64%	408,481
Apr 16, 2026	0.47	0.48	0.41	0.44	0.44	-9.39%	362,689
Apr 15, 2026	0.47	0.50	0.46	0.49	0.49	-2.88%	374,047
Apr 14, 2026	0.45	0.50	0.43	0.50	0.50	12.80%	1,074,318
Apr 13, 2026	0.38	0.59	0.37	0.44	0.44	17.22%	10,795,249
Apr 10, 2026	0.40	0.41	0.37	0.38	0.38	-4.79%	394,946
Apr 9, 2026	0.42	0.45	0.39	0.40	0.40	-5.02%	329,080
Apr 8, 2026	0.45	0.45	0.42	0.42	0.42	-3.02%	143,655
Apr 7, 2026	0.45	0.49	0.43	0.43	0.43	-6.37%	227,330
Apr 6, 2026	0.46	0.53	0.45	0.46	0.46	-2.27%	350,961
Apr 2, 2026	0.41	0.52	0.37	0.47	0.47	-2.08%	1,230,820
Apr 1, 2026	0.50	0.50	0.47	0.48	0.48	-3.02%	248,865
Mar 31, 2026	0.48	0.52	0.46	0.50	0.50	2.90%	265,462
Mar 30, 2026	0.53	0.53	0.48	0.48	0.48	-10.07%	301,132
Mar 27, 2026	0.49	0.58	0.47	0.54	0.54	8.48%	676,759
Mar 26, 2026	0.53	0.54	0.45	0.49	0.49	-7.12%	395,127
Mar 25, 2026	0.55	0.58	0.53	0.53	0.53	-5.17%	197,267
Mar 24, 2026	0.57	0.57	0.55	0.56	0.56	-1.22%	212,542
Mar 23, 2026	0.55	0.58	0.54	0.57	0.57	1.41%	212,023
Mar 20, 2026	0.56	0.57	0.53	0.56	0.56	-3.45%	320,613
Mar 19, 2026	0.59	0.61	0.56	0.58	0.58	-3.97%	362,815
Mar 18, 2026	0.65	0.65	0.58	0.60	0.60	-7.06%	483,214
Mar 17, 2026	0.63	0.66	0.62	0.65	0.65	6.19%	500,307
Mar 16, 2026	0.61	0.65	0.59	0.61	0.61	-1.27%	458,819
Mar 13, 2026	0.63	0.65	0.59	0.62	0.62	-0.97%	250,095
Mar 12, 2026	0.64	0.68	0.63	0.63	0.63	-2.00%	212,919
Mar 11, 2026	0.63	0.71	0.62	0.64	0.64	-0.19%	716,324
Mar 10, 2026	0.59	0.65	0.59	0.64	0.64	9.97%	413,596
Mar 9, 2026	0.63	0.63	0.58	0.58	0.58	-6.82%	350,863
Mar 6, 2026	0.63	0.63	0.60	0.62	0.62	-0.67%	262,827
Mar 5, 2026	0.65	0.65	0.60	0.63	0.63	-3.78%	442,335
Mar 4, 2026	0.63	0.67	0.62	0.65	0.65	3.83%	335,229
Mar 3, 2026	0.60	0.68	0.54	0.63	0.63	0.13%	1,628,045
Mar 2, 2026	0.61	0.64	0.58	0.63	0.63	-4.05%	873,396
Feb 27, 2026	0.72	0.73	0.65	0.66	0.66	-8.63%	1,010,348
Feb 26, 2026	0.75	0.76	0.66	0.72	0.72	-2.05%	1,099,533
Feb 25, 2026	0.81	0.84	0.73	0.73	0.73	-9.64%	775,208
Feb 24, 2026	0.68	0.85	0.68	0.81	0.81	11.74%	2,806,802
Feb 23, 2026	0.76	0.78	0.68	0.73	0.73	-12.60%	3,212,903
Feb 20, 2026	0.80	0.92	0.79	0.83	0.83	-1.66%	3,927,714
Feb 19, 2026	0.94	1.05	0.82	0.84	0.84	-7.46%	6,018,385
Feb 18, 2026	1.05	1.24	0.82	0.91	0.91	-38.41%	32,160,456
Feb 17, 2026	0.71	1.80	0.66	1.48	1.48	256.54%	476,368,120
Feb 13, 2026	0.37	0.49	0.35	0.42	0.42	22.05%	4,960,749
Feb 12, 2026	0.40	0.40	0.31	0.34	0.34	-17.05%	337,930
Feb 11, 2026	0.41	0.44	0.40	0.41	0.41	-2.15%	101,139
Feb 10, 2026	0.43	0.46	0.42	0.42	0.42	-2.78%	263,604
Feb 9, 2026	0.50	0.50	0.40	0.43	0.43	-11.32%	231,397
Feb 6, 2026	0.49	0.53	0.48	0.49	0.49	-2.80%	88,350
Feb 5, 2026	0.52	0.57	0.48	0.50	0.50	-7.29%	164,110
Feb 4, 2026	0.52	0.57	0.49	0.54	0.54	-1.34%	165,884
Feb 3, 2026	0.55	0.57	0.49	0.55	0.55	5.36%	161,847