OLB Group Inc. (OLB)
NASDAQ: OLB
· Real-Time Price · USD
1.12
0.06 (5.16%)
At close: Sep 05, 2025, 3:59 PM
1.13
0.89%
After-hours: Sep 05, 2025, 04:50 PM EDT
OLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.04 | 1.14 | 1.00 | 1.12 | 1.12 | 4.67% | 192,397 |
| Sep 4, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 86,742 |
| Sep 3, 2025 | 1.05 | 1.11 | 1.04 | 1.09 | 1.09 | 1.87% | 68,700 |
| Sep 2, 2025 | 1.08 | 1.13 | 1.04 | 1.07 | 1.07 | -2.73% | 29,109 |
| Aug 29, 2025 | 1.08 | 1.14 | 1.08 | 1.10 | 1.10 | 1.85% | 30,036 |
| Aug 28, 2025 | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -4.42% | 76,800 |
| Aug 27, 2025 | 1.16 | 1.18 | 1.11 | 1.13 | 1.13 | -1.74% | 37,900 |
| Aug 26, 2025 | 1.12 | 1.15 | 1.05 | 1.15 | 1.15 | 4.55% | 47,800 |
| Aug 25, 2025 | 1.05 | 1.13 | 1.04 | 1.10 | 1.10 | 5.77% | 116,116 |
| Aug 22, 2025 | 1.05 | 1.06 | 0.95 | 1.04 | 1.04 | -2.80% | 308,247 |
| Aug 21, 2025 | 1.10 | 1.10 | 1.03 | 1.07 | 1.07 | -2.73% | 127,842 |
| Aug 20, 2025 | 1.18 | 1.18 | 1.07 | 1.10 | 1.10 | -5.17% | 150,848 |
| Aug 19, 2025 | 1.36 | 1.36 | 1.04 | 1.16 | 1.16 | -13.43% | 340,315 |
| Aug 18, 2025 | 1.39 | 1.47 | 1.33 | 1.34 | 1.34 | -2.90% | 173,461 |
| Aug 15, 2025 | 1.49 | 1.53 | 1.35 | 1.38 | 1.38 | -6.76% | 121,600 |
| Aug 14, 2025 | 1.58 | 1.58 | 1.38 | 1.48 | 1.48 | -8.07% | 418,129 |
| 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 |