OLB Group Inc. (OLB)
NASDAQ: OLB
· Real-Time Price · USD
1.44
-0.04 (-2.70%)
At close: Aug 15, 2025, 12:10 PM
OLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.58 | 1.58 | 1.38 | 1.48 | 1.48 | -8.07% | 400,672 |
| Aug 13, 2025 | 1.57 | 1.63 | 1.52 | 1.61 | 1.61 | 2.55% | 134,235 |
| Aug 12, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 39,570 |
| Aug 11, 2025 | 1.57 | 1.63 | 1.55 | 1.58 | 1.58 | 0.64% | 93,905 |
| Aug 8, 2025 | 1.59 | 1.61 | 1.53 | 1.57 | 1.57 | -2.48% | 46,600 |
| Aug 7, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 1.90% | 71,800 |
| Aug 6, 2025 | 1.55 | 1.62 | 1.54 | 1.58 | 1.58 | 1.28% | 111,100 |
| Aug 5, 2025 | 1.60 | 1.63 | 1.52 | 1.56 | 1.56 | -2.50% | 118,045 |
| Aug 4, 2025 | 1.57 | 1.64 | 1.55 | 1.60 | 1.60 | 0.00% | 236,000 |
| Aug 1, 2025 | 1.51 | 1.61 | 1.47 | 1.60 | 1.60 | 5.26% | 308,800 |
| Jul 31, 2025 | 1.49 | 1.55 | 1.42 | 1.52 | 1.52 | 2.01% | 325,500 |
| Jul 30, 2025 | 1.45 | 1.54 | 1.37 | 1.49 | 1.49 | -1.97% | 224,546 |
| Jul 29, 2025 | 1.63 | 1.63 | 1.44 | 1.52 | 1.52 | -3.18% | 300,033 |
| Jul 28, 2025 | 1.67 | 1.70 | 1.56 | 1.57 | 1.57 | -2.48% | 289,600 |
| Jul 25, 2025 | 1.62 | 1.74 | 1.55 | 1.61 | 1.61 | 0.63% | 364,400 |
| Jul 24, 2025 | 1.61 | 1.66 | 1.57 | 1.60 | 1.60 | -1.23% | 143,500 |
| Jul 23, 2025 | 1.59 | 1.64 | 1.51 | 1.62 | 1.62 | -0.61% | 149,734 |
| Jul 22, 2025 | 1.66 | 1.66 | 1.56 | 1.63 | 1.63 | 1.24% | 195,400 |
| Jul 21, 2025 | 1.60 | 1.69 | 1.58 | 1.61 | 1.61 | 1.90% | 306,246 |
| Jul 18, 2025 | 1.69 | 1.75 | 1.55 | 1.58 | 1.58 | -6.51% | 285,200 |