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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 11, 2025	1.05	1.03	1.03	1.06	1.02	23,504
December 10, 2025	1.06	1.05	1.05	1.07	1	40,449
December 09, 2025	1.06	1.05	1.05	1.1	0.98	51,300
December 08, 2025	1.06	1.1	1.1	1.16	1.06	56,913
December 05, 2025	1.09	1.07	1.07	1.09	1.06	21,209
December 04, 2025	1.18	1.08	1.08	1.19	0.97	120,910
December 03, 2025	1.05	1.14	1.14	1.15	1	167,547
December 02, 2025	1.06	1.03	1.03	1.1	1	18,600
December 01, 2025	1.05	1.05	1.05	1.12	1.05	22,600
November 28, 2025	1.09	1.06	1.06	1.1	1.06	12,900
November 26, 2025	1.12	1.09	1.09	1.12	1.09	8,022
November 25, 2025	1.07	1.11	1.11	1.13	1.07	29,437
November 24, 2025	0.98	1.05	1.05	1.08	0.98	28,233
November 21, 2025	0.89	0.97	0.97	0.98	0.88	80,331
November 20, 2025	0.9	0.87	0.87	0.91	0.87	26,000
November 19, 2025	0.92	0.91	0.91	0.96	0.8	127,633

The OLB Group, Inc. (OLB) NASDAQ