The OLB Group, Inc. (OLB)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 3.0943 | 3.0943 | 2.5001 | 2.6100 | 2.6100 | 37,500 |
| 20 June 2024 | 3.3000 | 3.4900 | 3.0100 | 3.1700 | 3.1700 | 13,300 |
| 18 June 2024 | 3.2700 | 3.3699 | 3.2400 | 3.3699 | 3.3699 | 9,000 |
| 17 June 2024 | 3.3800 | 4.0000 | 3.2400 | 3.2500 | 3.2500 | 63,900 |
| 14 June 2024 | 3.3900 | 3.5779 | 3.2619 | 3.4501 | 3.4501 | 15,700 |
| 13 June 2024 | 3.1710 | 3.3788 | 3.1044 | 3.3788 | 3.3788 | 14,400 |
| 12 June 2024 | 3.0750 | 3.2799 | 3.0400 | 3.1600 | 3.1600 | 28,100 |
| 11 June 2024 | 2.9500 | 2.9514 | 2.8201 | 2.9000 | 2.9000 | 6,300 |
| 10 June 2024 | 3.0401 | 3.1900 | 2.9000 | 2.9000 | 2.9000 | 7,400 |
| 07 June 2024 | 3.1800 | 3.1800 | 2.8104 | 2.9000 | 2.9000 | 15,400 |
| 06 June 2024 | 3.2600 | 3.2700 | 3.1200 | 3.1800 | 3.1800 | 3,900 |
| 05 June 2024 | 3.2714 | 3.3790 | 3.2100 | 3.2600 | 3.2600 | 12,800 |
| 04 June 2024 | 3.2000 | 3.4500 | 3.1350 | 3.2000 | 3.2000 | 37,200 |
| 03 June 2024 | 3.3800 | 3.6100 | 3.1100 | 3.3200 | 3.3200 | 18,500 |
| 31 May 2024 | 3.4000 | 3.5935 | 3.3300 | 3.3913 | 3.3913 | 15,300 |
| 30 May 2024 | 3.4000 | 3.5000 | 3.2395 | 3.4200 | 3.4200 | 18,500 |
| 29 May 2024 | 3.6300 | 3.7150 | 3.3200 | 3.5960 | 3.5960 | 21,900 |
| 28 May 2024 | 3.5800 | 3.9300 | 3.5600 | 3.7700 | 3.7700 | 5,000 |
| 24 May 2024 | 3.6750 | 4.2050 | 3.5579 | 3.8000 | 3.8000 | 54,200 |
| 23 May 2024 | 3.7300 | 3.7300 | 3.1610 | 3.4500 | 3.4500 | 25,900 |
| 22 May 2024 | 3.9400 | 4.0100 | 3.6000 | 3.7200 | 3.7200 | 58,900 |
| 21 May 2024 | 5.2800 | 5.4000 | 3.8900 | 3.9700 | 3.9700 | 43,500 |
| 20 May 2024 | 4.7500 | 5.9400 | 4.5700 | 5.3900 | 5.3900 | 51,000 |
| 17 May 2024 | 5.0300 | 5.2200 | 4.4600 | 4.8500 | 4.8500 | 33,600 |
| 16 May 2024 | 4.7900 | 5.5200 | 4.7600 | 5.1000 | 5.1000 | 50,100 |
| 15 May 2024 | 4.5400 | 5.1068 | 4.3300 | 4.9000 | 4.9000 | 77,000 |
| 14 May 2024 | 4.8000 | 4.8100 | 4.3700 | 4.4200 | 4.4200 | 32,400 |
| 13 May 2024 | 4.6400 | 5.0500 | 4.2400 | 4.9000 | 4.9000 | 67,100 |
| 10 May 2024 | 4.3950 | 4.7411 | 4.2246 | 4.6600 | 4.6600 | 60,000 |
| 09 May 2024 | 4.0200 | 4.5000 | 3.9000 | 4.3000 | 4.3000 | 82,500 |
| 08 May 2024 | 4.1100 | 4.4600 | 3.9700 | 4.0900 | 4.0900 | 49,500 |
| 07 May 2024 | 4.4300 | 4.4300 | 3.7200 | 4.0300 | 4.0300 | 78,400 |
| 06 May 2024 | 4.7000 | 5.2200 | 3.7700 | 3.9200 | 3.9200 | 139,800 |
| 06 May 2024 | 1:10 Stock split | |||||
| 03 May 2024 | 4.9660 | 6.2000 | 4.5300 | 4.7000 | 4.7000 | 98,970 |
| 02 May 2024 | 4.4010 | 7.7000 | 4.0500 | 4.8960 | 4.8960 | 289,920 |
| 01 May 2024 | 4.3000 | 4.9940 | 3.8170 | 4.3500 | 4.3500 | 10,090 |
| 30 Apr 2024 | 4.6730 | 5.1990 | 3.5000 | 4.4900 | 4.4900 | 39,970 |
| 29 Apr 2024 | 3.5040 | 4.8000 | 3.3000 | 4.7680 | 4.7680 | 60,120 |
| 26 Apr 2024 | 3.0200 | 3.6120 | 2.9830 | 3.6120 | 3.6120 | 19,940 |
| 25 Apr 2024 | 2.9000 | 3.4280 | 2.8800 | 3.0120 | 3.0120 | 14,070 |
| 24 Apr 2024 | 3.1720 | 3.2000 | 2.9050 | 3.0200 | 3.0200 | 12,240 |
| 23 Apr 2024 | 2.8960 | 3.3000 | 2.8390 | 3.2700 | 3.2700 | 37,860 |
| 22 Apr 2024 | 3.9000 | 3.9800 | 2.9990 | 3.1130 | 3.1130 | 321,090 |
| 19 Apr 2024 | 3.8020 | 3.9000 | 3.1370 | 3.3000 | 3.3000 | 153,480 |
| 18 Apr 2024 | 4.2300 | 4.2300 | 3.8800 | 3.8800 | 3.8800 | 5,170 |
| 17 Apr 2024 | 4.0110 | 4.4050 | 4.0110 | 4.2810 | 4.2810 | 1,690 |
| 16 Apr 2024 | 4.5000 | 4.8900 | 3.5000 | 4.0020 | 4.0020 | 13,240 |
| 15 Apr 2024 | 5.8400 | 5.8400 | 4.5000 | 4.7990 | 4.7990 | 33,030 |
| 12 Apr 2024 | 6.0600 | 6.0990 | 5.5690 | 5.5690 | 5.5690 | 1,990 |
| 11 Apr 2024 | 5.7210 | 5.9000 | 5.5690 | 5.7010 | 5.7010 | 4,300 |
| 10 Apr 2024 | 5.9000 | 5.9000 | 5.7300 | 5.7620 | 5.7620 | 700 |
| 09 Apr 2024 | 5.7110 | 5.8990 | 5.7110 | 5.8150 | 5.8150 | 490 |
| 08 Apr 2024 | 5.7740 | 5.9000 | 5.5430 | 5.7100 | 5.7100 | 2,050 |
| 05 Apr 2024 | 5.7760 | 5.9990 | 5.5120 | 5.6740 | 5.6740 | 3,070 |
| 04 Apr 2024 | 6.2000 | 6.2000 | 5.7250 | 5.7270 | 5.7270 | 8,240 |
| 03 Apr 2024 | 5.9000 | 6.2000 | 5.7000 | 6.0000 | 6.0000 | 3,840 |
| 02 Apr 2024 | 5.8000 | 5.9900 | 5.8000 | 5.9010 | 5.9010 | 3,730 |
| 01 Apr 2024 | 6.0250 | 6.1990 | 5.8000 | 5.9300 | 5.9300 | 4,570 |
| 28 Mar 2024 | 5.8720 | 5.9990 | 5.7100 | 5.7110 | 5.7110 | 2,600 |
| 27 Mar 2024 | 6.0000 | 6.2000 | 5.8100 | 5.8100 | 5.8100 | 2,620 |
| 26 Mar 2024 | 6.0010 | 6.2000 | 6.0000 | 6.0110 | 6.0110 | 1,690 |
| 25 Mar 2024 | 6.1760 | 6.2000 | 5.8200 | 6.0000 | 6.0000 | 4,230 |
| 22 Mar 2024 | 6.7160 | 6.7160 | 5.8200 | 6.0620 | 6.0620 | 7,750 |
| 21 Mar 2024 | 6.6020 | 6.9000 | 6.3000 | 6.5310 | 6.5310 | 3,290 |
| 20 Mar 2024 | 6.5600 | 6.9000 | 6.5510 | 6.5510 | 6.5510 | 580 |
| 19 Mar 2024 | 6.4160 | 7.0790 | 6.4150 | 6.5510 | 6.5510 | 3,040 |
| 18 Mar 2024 | 6.6510 | 7.1000 | 6.2500 | 6.3940 | 6.3940 | 2,040 |
| 15 Mar 2024 | 6.5100 | 6.8010 | 6.5100 | 6.6510 | 6.6510 | 830 |
| 14 Mar 2024 | 6.7000 | 6.9900 | 6.5050 | 6.6000 | 6.6000 | 1,340 |
| 13 Mar 2024 | 7.0700 | 7.0960 | 6.6870 | 6.7000 | 6.7000 | 2,440 |
| 12 Mar 2024 | 7.0500 | 7.2380 | 7.0500 | 7.0700 | 7.0700 | 2,620 |
| 11 Mar 2024 | 7.0110 | 7.4000 | 7.0000 | 7.1000 | 7.1000 | 2,890 |
| 08 Mar 2024 | 6.8990 | 7.3900 | 6.7510 | 7.0110 | 7.0110 | 1,320 |
| 07 Mar 2024 | 6.8500 | 7.2500 | 6.7180 | 6.7180 | 6.7180 | 1,840 |
| 06 Mar 2024 | 6.6000 | 7.5560 | 6.5050 | 7.0010 | 7.0010 | 7,130 |
| 05 Mar 2024 | 6.8510 | 7.5000 | 6.6000 | 6.6000 | 6.6000 | 2,780 |
| 04 Mar 2024 | 7.1000 | 7.4000 | 6.7100 | 6.8330 | 6.8330 | 4,290 |
| 01 Mar 2024 | 7.4310 | 7.7000 | 7.0610 | 7.0610 | 7.0610 | 1,390 |
| 29 Feb 2024 | 7.3110 | 7.6000 | 7.0010 | 7.0600 | 7.0600 | 4,270 |
| 28 Feb 2024 | 7.4000 | 7.8000 | 7.0000 | 7.3890 | 7.3890 | 9,630 |
| 27 Feb 2024 | 7.5000 | 7.5000 | 7.1380 | 7.1610 | 7.1610 | 3,240 |
| 26 Feb 2024 | 7.2000 | 7.5000 | 7.1010 | 7.1100 | 7.1100 | 2,270 |
| 23 Feb 2024 | 7.4000 | 7.4000 | 7.0000 | 7.1010 | 7.1010 | 620 |
| 22 Feb 2024 | 7.0000 | 7.8000 | 7.0000 | 7.1020 | 7.1020 | 2,060 |
| 21 Feb 2024 | 7.3110 | 7.4150 | 7.1000 | 7.1850 | 7.1850 | 4,520 |
| 20 Feb 2024 | 7.7110 | 7.7110 | 7.4000 | 7.4000 | 7.4000 | 3,920 |
| 16 Feb 2024 | 7.7000 | 8.0850 | 7.6000 | 7.7110 | 7.7110 | 2,310 |
| 15 Feb 2024 | 8.0000 | 8.2000 | 7.6000 | 7.6000 | 7.6000 | 3,550 |
| 14 Feb 2024 | 7.9000 | 7.9000 | 7.6100 | 7.8510 | 7.8510 | 3,580 |
| 13 Feb 2024 | 7.7110 | 7.8110 | 7.3000 | 7.3000 | 7.3000 | 1,190 |
| 12 Feb 2024 | 7.7000 | 8.0000 | 7.5000 | 7.7110 | 7.7110 | 3,040 |
| 09 Feb 2024 | 8.1300 | 8.1900 | 7.1000 | 7.6280 | 7.6280 | 2,380 |
| 08 Feb 2024 | 7.3000 | 8.0000 | 7.1000 | 7.5000 | 7.5000 | 5,210 |
| 07 Feb 2024 | 7.5400 | 7.6640 | 7.4730 | 7.4730 | 7.4730 | 1,790 |
| 06 Feb 2024 | 7.6110 | 7.7000 | 7.3000 | 7.3000 | 7.3000 | 4,960 |
| 05 Feb 2024 | 7.7110 | 7.7110 | 7.5000 | 7.6000 | 7.6000 | 1,820 |
| 02 Feb 2024 | 7.6000 | 8.1790 | 7.5090 | 7.7120 | 7.7120 | 1,650 |
| 01 Feb 2024 | 8.4000 | 8.4000 | 6.7910 | 7.6000 | 7.6000 | 9,550 |
| 31 Jan 2024 | 8.2000 | 8.5200 | 8.2000 | 8.4000 | 8.4000 | 2,060 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.