OLB Group Inc. (OLB)
1.18
-0.02 (-1.67%)
At close: Mar 12, 2025, 3:59 PM
1.19
1.13%
After-hours: Mar 12, 2025, 04:01 PM EDT
OLB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 1.27 | 1.27 | 1.11 | 1.20 | -0.07 | -5.51% | 20,166 |
| Mar 10, 2025 | 1.28 | 1.32 | 1.23 | 1.27 | -0.05 | -3.79% | 12,200 |
| Mar 7, 2025 | 1.25 | 1.32 | 1.19 | 1.32 | 0.06 | 4.76% | 9,149 |
| Mar 6, 2025 | 1.25 | 1.26 | 1.23 | 1.26 | -0.01 | -0.79% | 3,240 |
| Mar 5, 2025 | 1.17 | 1.27 | 1.17 | 1.27 | 0.07 | 5.83% | 4,300 |
| Mar 4, 2025 | 1.19 | 1.21 | 1.11 | 1.20 | 0.00 | 0.00% | 22,813 |
| Mar 3, 2025 | 1.24 | 1.25 | 1.20 | 1.20 | -0.05 | -4.00% | 6,800 |
| Feb 28, 2025 | 1.22 | 1.29 | 1.22 | 1.25 | 0.03 | 2.46% | 4,600 |
| Feb 27, 2025 | 1.19 | 1.26 | 1.19 | 1.22 | 0.04 | 3.39% | 8,100 |
| Feb 26, 2025 | 1.12 | 1.18 | 1.07 | 1.18 | 0.06 | 5.36% | 43,200 |
| Feb 25, 2025 | 1.20 | 1.20 | 1.11 | 1.12 | -0.07 | -5.88% | 22,639 |
| Feb 24, 2025 | 1.26 | 1.26 | 1.17 | 1.19 | -0.07 | -5.56% | 17,300 |
| Feb 21, 2025 | 1.31 | 1.31 | 1.25 | 1.26 | -0.05 | -3.82% | 16,800 |
| Feb 20, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | -0.03 | -2.24% | 2,913 |
| Feb 19, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | -0.07 | -4.96% | 9,500 |
| Feb 18, 2025 | 1.46 | 1.46 | 1.40 | 1.41 | -0.05 | -3.42% | 21,930 |
| Feb 14, 2025 | 1.44 | 1.50 | 1.42 | 1.46 | 0.02 | 1.39% | 12,885 |
| Feb 13, 2025 | 1.37 | 1.45 | 1.37 | 1.44 | 0.12 | 9.09% | 50,727 |
| Feb 12, 2025 | 1.37 | 1.42 | 1.30 | 1.32 | -0.06 | -4.35% | 7,014 |
| Feb 11, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | -0.01 | -0.72% | 3,900 |
| Feb 10, 2025 | 1.40 | 1.40 | 1.30 | 1.39 | -0.02 | -1.42% | 12,800 |
| Feb 7, 2025 | 1.41 | 1.52 | 1.41 | 1.41 | 0.00 | 0.00% | 18,726 |
| Feb 6, 2025 | 1.45 | 1.45 | 1.39 | 1.41 | -0.04 | -2.76% | 12,659 |
| Feb 5, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 0.10 | 7.41% | 7,300 |
| Feb 4, 2025 | 1.38 | 1.49 | 1.35 | 1.35 | -0.03 | -2.17% | 57,612 |
| Feb 3, 2025 | 1.35 | 1.42 | 1.31 | 1.38 | 0.03 | 2.22% | 41,500 |
| Jan 31, 2025 | 1.52 | 1.64 | 1.34 | 1.35 | -0.19 | -12.34% | 62,260 |
| Jan 30, 2025 | 1.35 | 1.55 | 1.31 | 1.54 | 0.22 | 16.67% | 173,299 |
| Jan 29, 2025 | 1.38 | 1.41 | 1.30 | 1.32 | -0.06 | -4.35% | 42,408 |
| Jan 28, 2025 | 1.27 | 1.40 | 1.12 | 1.38 | 0.08 | 6.15% | 98,610 |
| Jan 27, 2025 | 1.41 | 1.41 | 1.22 | 1.30 | -0.03 | -2.26% | 95,333 |
| Jan 24, 2025 | 2.00 | 2.00 | 1.20 | 1.33 | -0.67 | -33.50% | 470,502 |
| Jan 23, 2025 | 1.96 | 2.22 | 1.83 | 2.00 | 0.18 | 9.89% | 838,534 |
| Jan 22, 2025 | 1.85 | 1.88 | 1.78 | 1.82 | -0.02 | -1.09% | 6,400 |
| Jan 21, 2025 | 1.93 | 1.95 | 1.81 | 1.84 | -0.09 | -4.66% | 6,500 |
| Jan 17, 2025 | 1.89 | 1.93 | 1.88 | 1.93 | 0.08 | 4.32% | 2,700 |
| Jan 16, 2025 | 1.90 | 1.96 | 1.84 | 1.85 | -0.05 | -2.63% | 10,000 |
| Jan 15, 2025 | 1.76 | 1.90 | 1.73 | 1.90 | 0.17 | 9.83% | 22,149 |
| Jan 14, 2025 | 1.73 | 1.84 | 1.70 | 1.73 | -0.04 | -2.26% | 15,504 |
| Jan 13, 2025 | 1.76 | 1.84 | 1.72 | 1.77 | 0.02 | 1.14% | 9,340 |
| Jan 10, 2025 | 1.80 | 1.81 | 1.67 | 1.75 | -0.12 | -6.42% | 13,307 |
| Jan 8, 2025 | 1.95 | 1.95 | 1.87 | 1.87 | -0.04 | -2.09% | 4,002 |
| Jan 7, 2025 | 1.98 | 2.11 | 1.91 | 1.91 | -0.04 | -2.05% | 9,635 |
| Jan 6, 2025 | 2.00 | 2.08 | 1.91 | 1.95 | -0.03 | -1.52% | 32,027 |
| Jan 3, 2025 | 1.97 | 2.07 | 1.92 | 1.98 | -0.01 | -0.50% | 22,938 |
| Jan 2, 2025 | 2.06 | 2.13 | 1.94 | 1.99 | -0.08 | -3.86% | 32,200 |
| Dec 31, 2024 | 2.04 | 2.19 | 1.96 | 2.07 | 0.03 | 1.47% | 55,819 |
| Dec 30, 2024 | 1.78 | 2.04 | 1.77 | 2.04 | 0.16 | 8.51% | 59,145 |
| Dec 27, 2024 | 1.65 | 1.90 | 1.56 | 1.88 | 0.24 | 14.63% | 134,533 |
| Dec 26, 2024 | 1.69 | 1.74 | 1.63 | 1.64 | -0.04 | -2.38% | 57,600 |