OLB Group Inc. (OLB)
1.05
-0.05 (-4.55%)
At close: Apr 15, 2025, 3:56 PM
1.09
3.74%
Pre-market: Apr 16, 2025, 04:05 AM EDT
OLB Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1.08 | 1.08 | 1.10 | 1.10 | 1.04 | 1.04 | 1.05 | 1.05 | -4.55% | 11,772 |
| Apr 14, 2025 | 1.05 | 1.05 | 1.10 | 1.10 | 1.00 | 1.00 | 1.10 | 1.10 | 4.76% | 15,000 |
| Apr 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.05 | 1.05 | 1.05 | 1.05 | -14.63% | 71,933 |
| Apr 10, 2025 | 1.17 | 1.17 | 1.23 | 1.23 | 1.17 | 1.17 | 1.23 | 1.23 | 4.24% | 1,200 |
| Apr 9, 2025 | 1.22 | 1.22 | 1.23 | 1.23 | 1.14 | 1.14 | 1.18 | 1.18 | 4.42% | 3,416 |
| Apr 8, 2025 | 1.14 | 1.14 | 1.18 | 1.18 | 1.11 | 1.11 | 1.13 | 1.13 | -0.88% | 6,640 |
| Apr 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.11 | 1.11 | 1.14 | 1.14 | -5.00% | 17,663 |
| Apr 4, 2025 | 1.24 | 1.24 | 1.27 | 1.27 | 1.17 | 1.17 | 1.20 | 1.20 | -0.83% | 17,200 |
| Apr 3, 2025 | 1.25 | 1.25 | 1.34 | 1.34 | 1.20 | 1.20 | 1.21 | 1.21 | -3.20% | 6,106 |
| Apr 2, 2025 | 1.20 | 1.20 | 1.34 | 1.34 | 1.20 | 1.20 | 1.25 | 1.25 | 4.17% | 23,200 |
| Apr 1, 2025 | 1.22 | 1.22 | 1.27 | 1.27 | 1.19 | 1.19 | 1.20 | 1.20 | 0.84% | 9,226 |
| Mar 31, 2025 | 1.21 | 1.21 | 1.28 | 1.28 | 1.19 | 1.19 | 1.19 | 1.19 | -4.03% | 8,800 |
| Mar 28, 2025 | 1.19 | 1.19 | 1.26 | 1.26 | 1.19 | 1.19 | 1.24 | 1.24 | 0.00% | 6,900 |
| Mar 27, 2025 | 1.20 | 1.20 | 1.24 | 1.24 | 1.18 | 1.18 | 1.24 | 1.24 | 5.98% | 2,700 |
| Mar 26, 2025 | 1.19 | 1.19 | 1.25 | 1.25 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 2,700 |
| Mar 25, 2025 | 1.20 | 1.20 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | 1.19 | -4.03% | 4,200 |
| Mar 24, 2025 | 1.29 | 1.29 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | 5,122 |
| Mar 21, 2025 | 1.21 | 1.21 | 1.27 | 1.27 | 1.20 | 1.20 | 1.27 | 1.27 | 5.83% | 6,800 |
| Mar 20, 2025 | 1.19 | 1.19 | 1.24 | 1.24 | 1.19 | 1.19 | 1.20 | 1.20 | 0.84% | 1,926 |
| Mar 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | 1.17 | 1.19 | 1.19 | -4.80% | 5,446 |
| Mar 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | 1.23 | 1.25 | 1.25 | -6.02% | 9,303 |
| Mar 17, 2025 | 1.27 | 1.27 | 1.33 | 1.33 | 1.21 | 1.21 | 1.33 | 1.33 | 4.72% | 5,918 |
| Mar 14, 2025 | 1.20 | 1.20 | 1.27 | 1.27 | 1.19 | 1.19 | 1.27 | 1.27 | 4.96% | 14,022 |
| Mar 13, 2025 | 1.19 | 1.19 | 1.21 | 1.21 | 1.19 | 1.19 | 1.21 | 1.21 | 1.68% | 1,311 |
| Mar 12, 2025 | 1.19 | 1.19 | 1.20 | 1.20 | 1.15 | 1.15 | 1.19 | 1.19 | -0.83% | 8,900 |
| Mar 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.11 | 1.11 | 1.20 | 1.20 | -5.51% | 20,947 |
| Mar 10, 2025 | 1.28 | 1.28 | 1.32 | 1.32 | 1.23 | 1.23 | 1.27 | 1.27 | -3.79% | 12,200 |
| Mar 7, 2025 | 1.25 | 1.25 | 1.32 | 1.32 | 1.19 | 1.19 | 1.32 | 1.32 | 4.76% | 9,149 |
| Mar 6, 2025 | 1.25 | 1.25 | 1.26 | 1.26 | 1.23 | 1.23 | 1.26 | 1.26 | -0.79% | 3,240 |
| Mar 5, 2025 | 1.17 | 1.17 | 1.27 | 1.27 | 1.17 | 1.17 | 1.27 | 1.27 | 5.83% | 4,300 |
| Mar 4, 2025 | 1.19 | 1.19 | 1.21 | 1.21 | 1.11 | 1.11 | 1.20 | 1.20 | 0.00% | 22,813 |
| Mar 3, 2025 | 1.24 | 1.24 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 6,800 |
| Feb 28, 2025 | 1.22 | 1.22 | 1.29 | 1.29 | 1.22 | 1.22 | 1.25 | 1.25 | 2.46% | 4,600 |
| Feb 27, 2025 | 1.19 | 1.19 | 1.26 | 1.26 | 1.19 | 1.19 | 1.22 | 1.22 | 3.39% | 8,100 |
| Feb 26, 2025 | 1.12 | 1.12 | 1.18 | 1.18 | 1.07 | 1.07 | 1.18 | 1.18 | 5.36% | 43,200 |
| Feb 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.11 | 1.11 | 1.12 | 1.12 | -5.88% | 22,639 |
| Feb 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.17 | 1.17 | 1.19 | 1.19 | -5.56% | 17,300 |
| Feb 21, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.25 | 1.25 | 1.26 | 1.26 | -3.82% | 16,800 |
| Feb 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | 2,913 |
| Feb 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | 9,500 |
| Feb 18, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.40 | 1.40 | 1.41 | 1.41 | -3.42% | 21,930 |
| Feb 14, 2025 | 1.44 | 1.44 | 1.50 | 1.50 | 1.42 | 1.42 | 1.46 | 1.46 | 1.39% | 12,885 |
| Feb 13, 2025 | 1.37 | 1.37 | 1.45 | 1.45 | 1.37 | 1.37 | 1.44 | 1.44 | 9.09% | 50,727 |
| Feb 12, 2025 | 1.37 | 1.37 | 1.42 | 1.42 | 1.30 | 1.30 | 1.32 | 1.32 | -4.35% | 7,014 |
| Feb 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | 1.37 | 1.38 | 1.38 | -0.72% | 3,900 |
| Feb 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.30 | 1.30 | 1.39 | 1.39 | -1.42% | 12,800 |
| Feb 7, 2025 | 1.41 | 1.41 | 1.52 | 1.52 | 1.41 | 1.41 | 1.41 | 1.41 | 0.00% | 18,726 |
| Feb 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.39 | 1.39 | 1.41 | 1.41 | -2.76% | 12,659 |
| Feb 5, 2025 | 1.39 | 1.39 | 1.45 | 1.45 | 1.39 | 1.39 | 1.45 | 1.45 | 7.41% | 7,300 |
| Feb 4, 2025 | 1.38 | 1.38 | 1.49 | 1.49 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 57,612 |