Skip to main content
The OLB Group, Inc. (OLB)
NASDAQ: OLB · Real-Time Price · USD
0.602
+0.062 (11.50%)
At close: Apr 28, 2026, 4:00 PM EDT
0.600
-0.002 (-0.33%)
After-hours: Apr 28, 2026, 7:55 PM EDT

The OLB Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.530.630.530.600.6011.50%704,246
Apr 27, 20260.500.540.490.540.5410.34%605,477
Apr 24, 20260.490.490.470.490.492.30%156,603
Apr 23, 20260.490.510.470.480.48-3.69%299,184
Apr 22, 20260.500.500.470.500.501.35%263,637
Apr 21, 20260.500.500.470.490.49-2.97%292,903
Apr 20, 20260.440.520.440.510.5112.98%780,885
Apr 17, 20260.430.470.410.450.451.64%407,968
Apr 16, 20260.470.480.410.440.44-9.39%335,976
Apr 15, 20260.470.500.460.490.49-2.88%373,626
Apr 14, 20260.450.500.430.500.5012.80%1,072,406
Apr 13, 20260.380.590.370.440.4417.22%10,745,321
Apr 10, 20260.400.410.370.380.38-4.79%392,653
Apr 9, 20260.420.450.390.400.40-5.02%328,479
Apr 8, 20260.450.450.420.420.42-3.02%139,043
Apr 7, 20260.450.490.430.430.43-6.37%219,715
Apr 6, 20260.460.530.450.460.46-2.27%344,687
Apr 2, 20260.410.520.370.470.47-2.08%1,211,331
Apr 1, 20260.500.500.470.480.48-3.02%228,164
Mar 31, 20260.480.520.460.500.502.90%264,694
Mar 30, 20260.530.530.480.480.48-10.07%299,521
Mar 27, 20260.490.580.470.540.548.48%666,330
Mar 26, 20260.530.540.450.490.49-7.12%393,842
Mar 25, 20260.550.580.530.530.53-5.17%196,985
Mar 24, 20260.570.570.550.560.56-1.22%212,542
Mar 23, 20260.550.580.540.570.571.41%212,023
Mar 20, 20260.560.570.530.560.56-3.45%320,613
Mar 19, 20260.590.610.560.580.58-3.97%362,815
Mar 18, 20260.650.650.580.600.60-7.06%483,214
Mar 17, 20260.630.660.620.650.656.19%500,307
Mar 16, 20260.610.650.590.610.61-1.27%458,819
Mar 13, 20260.630.650.590.620.62-0.97%250,095
Mar 12, 20260.640.680.630.630.63-2.00%212,919
Mar 11, 20260.630.710.620.640.64-0.19%716,324
Mar 10, 20260.590.650.590.640.649.97%413,596
Mar 9, 20260.630.630.580.580.58-6.82%350,863
Mar 6, 20260.630.630.600.620.62-0.67%262,827
Mar 5, 20260.650.650.600.630.63-3.78%442,335
Mar 4, 20260.630.670.620.650.653.83%335,229
Mar 3, 20260.600.680.540.630.630.13%1,628,045
Mar 2, 20260.610.640.580.630.63-4.05%873,396
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