The OLB Group, Inc. (OLB) NASDAQ

0.48

-0.015(-3.02%)

Updated at April 01 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2026	0.5	0.48	0.48	0.5	0.47	227,551
March 31, 2026	0.48	0.5	0.5	0.52	0.46	264,695
March 30, 2026	0.53	0.48	0.48	0.53	0.48	299,521
March 27, 2026	0.49	0.54	0.54	0.58	0.47	637,410
March 26, 2026	0.53	0.49	0.49	0.54	0.45	394,256
March 25, 2026	0.55	0.53	0.53	0.58	0.53	194,324
March 24, 2026	0.57	0.56	0.56	0.57	0.55	212,277
March 23, 2026	0.55	0.57	0.57	0.58	0.54	209,375
March 20, 2026	0.56	0.56	0.56	0.57	0.53	317,421
March 19, 2026	0.59	0.58	0.58	0.61	0.56	357,368
March 18, 2026	0.65	0.6	0.6	0.65	0.58	478,613
March 17, 2026	0.63	0.65	0.65	0.66	0.62	382,786
March 16, 2026	0.61	0.61	0.61	0.65	0.59	444,211
March 13, 2026	0.63	0.62	0.62	0.65	0.59	237,433
March 12, 2026	0.64	0.63	0.63	0.68	0.63	207,712
March 11, 2026	0.63	0.64	0.64	0.71	0.62	702,778
March 10, 2026	0.59	0.64	0.64	0.65	0.59	413,000
March 09, 2026	0.63	0.58	0.58	0.63	0.58	328,258
March 06, 2026	0.63	0.62	0.62	0.63	0.6	262,827
March 05, 2026	0.65	0.63	0.63	0.65	0.6	442,335
March 04, 2026	0.63	0.65	0.65	0.66	0.62	328,244
March 03, 2026	0.6	0.63	0.63	0.68	0.54	1.58M
March 02, 2026	0.61	0.63	0.63	0.64	0.58	873,400
February 27, 2026	0.72	0.66	0.66	0.73	0.65	1.01M
February 26, 2026	0.75	0.72	0.72	0.76	0.66	1.1M
February 25, 2026	0.81	0.73	0.73	0.84	0.73	775,208
February 24, 2026	0.68	0.81	0.81	0.85	0.68	2.81M
February 23, 2026	0.76	0.73	0.73	0.78	0.68	3.21M
February 20, 2026	0.8	0.83	0	0.92	0.79	3.93M
February 19, 2026	0.94	0.84	0	1.05	0.82	6.02M
February 18, 2026	1.05	0.91	0	1.24	0.82	32.16M
February 17, 2026	0.71	1.48	0	1.8	0.66	476.37M
February 13, 2026	0.37	0.42	0	0.49	0.35	4.96M
February 12, 2026	0.4	0.34	0	0.4	0.31	337,930
February 11, 2026	0.41	0.41	0	0.44	0.4	101,139
February 10, 2026	0.43	0.42	0	0.46	0.42	263,604
February 09, 2026	0.5	0.43	0	0.5	0.4	231,400
February 06, 2026	0.49	0.49	0	0.53	0.48	88,350
February 05, 2026	0.52	0.5	0	0.57	0.48	164,110
February 04, 2026	0.52	0.54	0	0.57	0.49	165,900
February 03, 2026	0.55	0.55	0	0.57	0.49	161,847
February 02, 2026	0.53	0.52	0	0.55	0.5	34,400
January 30, 2026	0.56	0.53	0	0.56	0.51	77,324
January 29, 2026	0.54	0.55	0	0.56	0.52	51,855
January 28, 2026	0.51	0.55	0	0.58	0.51	138,185
January 27, 2026	0.55	0.52	0	0.6	0.51	292,000
January 26, 2026	0.59	0.57	0	0.6	0.54	457,045
January 23, 2026	0.65	0.59	0	0.65	0.58	1.08M
January 22, 2026	0.8	0.86	0	0.88	0.8	270,600
January 21, 2026	0.73	0.8	0	0.86	0.71	248,405
January 20, 2026	0.74	0.73	0	0.79	0.68	142,800
January 16, 2026	0.75	0.79	0	0.81	0.71	242,600
January 15, 2026	0.64	0.73	0	0.9	0.61	1.6M
January 14, 2026	0.58	0.61	0	0.65	0.57	84,700
January 13, 2026	0.6	0.57	0	0.6	0.57	16,425
January 12, 2026	0.58	0.57	0	0.61	0.56	59,900
January 09, 2026	0.6	0.59	0	0.63	0.57	29,888
January 08, 2026	0.64	0.6	0	0.65	0.6	78,716
January 07, 2026	0.64	0.62	0	0.66	0.62	22,013
January 06, 2026	0.67	0.63	0	0.7	0.62	50,388