The OLB Group, Inc. - OLB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2026	0.63	0.64	0.64	0.71	0.62	716,324
March 10, 2026	0.59	0.64	0.64	0.65	0.59	413,596
March 09, 2026	0.63	0.58	0.58	0.63	0.58	350,900
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	0.67	0.62	335,229
March 03, 2026	0.6	0.63	0.63	0.68	0.54	1.59M
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	753,522
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	0.83	0.92	0.79	3.65M
February 19, 2026	0.94	0.84	0.84	1.05	0.82	6.02M
February 18, 2026	1.04	0.92	0.92	1.24	0.82	31.47M
February 17, 2026	0.71	1.43	1.43	1.8	0.66	454.74M
February 13, 2026	0.37	0.42	0.42	0.49	0.35	4.96M
February 12, 2026	0.4	0.34	0.34	0.4	0.31	337,930
February 11, 2026	0.41	0.41	0.41	0.44	0.4	100,911
February 10, 2026	0.43	0.42	0.42	0.46	0.42	263,604
February 09, 2026	0.5	0.43	0.43	0.5	0.4	231,400
February 06, 2026	0.49	0.49	0.49	0.53	0.48	88,350
February 05, 2026	0.52	0.5	0.5	0.57	0.48	164,110
February 04, 2026	0.52	0.54	0.54	0.57	0.49	165,900
February 03, 2026	0.55	0.55	0.55	0.57	0.49	161,847
February 02, 2026	0.53	0.52	0.52	0.55	0.5	34,400
January 30, 2026	0.56	0.53	0.53	0.56	0.51	66,397
January 29, 2026	0.54	0.55	0.55	0.56	0.52	51,855
January 28, 2026	0.51	0.55	0.55	0.58	0.51	138,185
January 27, 2026	0.55	0.52	0.52	0.6	0.51	291,986
January 26, 2026	0.59	0.57	0.57	0.6	0.54	457,045
January 23, 2026	0.65	0.59	0.59	0.65	0.58	1.08M
January 22, 2026	0.8	0.86	0.86	0.88	0.8	270,600
January 21, 2026	0.73	0.8	0.8	0.86	0.71	248,405
January 20, 2026	0.74	0.73	0.73	0.79	0.68	142,800
January 16, 2026	0.75	0.79	0.79	0.81	0.71	242,589
January 15, 2026	0.64	0.73	0.73	0.9	0.61	1.6M
January 14, 2026	0.58	0.61	0.61	0.65	0.57	84,700
January 13, 2026	0.6	0.57	0.57	0.6	0.57	16,425
January 12, 2026	0.58	0.57	0.57	0.61	0.56	59,900
January 09, 2026	0.6	0.59	0.59	0.63	0.57	29,888
January 08, 2026	0.64	0.6	0.6	0.65	0.6	78,716
January 07, 2026	0.64	0.62	0.62	0.66	0.62	22,013
January 06, 2026	0.67	0.63	0.63	0.7	0.62	49,615
January 05, 2026	0.68	0.67	0.67	0.69	0.67	18,000
January 02, 2026	0.61	0.65	0.65	0.68	0.61	25,026
December 31, 2025	0.57	0.62	0.62	0.68	0.52	174,875
December 30, 2025	0.72	0.58	0.58	0.72	0.57	216,300
December 29, 2025	0.79	0.7	0.7	0.79	0.7	90,400
December 26, 2025	0.81	0.8	0.8	0.82	0.78	48,414
December 24, 2025	0.82	0.81	0.81	0.85	0.78	29,739
December 23, 2025	0.85	0.82	0.82	0.88	0.81	120,500
December 22, 2025	0.87	0.85	0.85	0.89	0.85	52,049
December 19, 2025	0.91	0.89	0.89	0.95	0.89	50,906
December 18, 2025	0.96	0.92	0.92	0.99	0.92	49,636
December 17, 2025	0.99	0.95	0.95	1.02	0.9	50,034
December 16, 2025	0.98	0.98	0.98	1.01	0.97	28,700
December 15, 2025	0.99	0.97	0.97	1	0.97	22,300
December 12, 2025	1.03	1	1	1.03	0.99	37,011

The OLB Group, Inc. (OLB) NASDAQ