OLB Group Inc (OLB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 15.3284671533 | 2.74 | 3.3399 | 2.72 | 4509 | 3.02053444 | CS |
| 4 | 0.1 | 3.26797385621 | 3.06 | 3.3482 | 2.42 | 10549 | 2.75414075 | CS |
| 12 | 0.14 | 4.6357615894 | 3.02 | 7.7 | 2.42 | 116595 | 4.57052612 | CS |
| 26 | -3.84 | -54.8571428571 | 7 | 9.425 | 2.42 | 118017 | 4.47371995 | CS |
| 52 | -7.24 | -69.6153846154 | 10.4 | 11.7 | 2.42 | 86635 | 5.62778732 | CS |
| 156 | -51.84 | -94.2545454545 | 55 | 128 | 2.42 | 851763 | 46.22332055 | CS |
| 260 | -58.64 | -94.8867313916 | 61.8 | 163.627 | 2.42 | 703363 | 48.48933074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 2.72 | -0.28 | -9.33 | 2.87 | 2.91 | 2.71 | 3831 |
| 1721342100 | 3 | -0.02 | -0.66 | 3.02 | 3.1 | 3 | 2865 |
| 1721255700 | 3.02 | -0.15 | -4.73 | 3.0099999 | 3.0974 | 3 | 1499 |
| 1721169300 | 3.17 | 0.13 | 4.28 | 3.13 | 3.3399 | 3.0099999 | 5461 |
| 1721082900 | 3.04 | 0.26 | 9.16 | 2.8 | 3.0738 | 2.8 | 8758 |
| 1720823700 | 2.785 | 0.08 | 2.77 | 2.74 | 2.86 | 2.74 | 3936 |
| 1720737300 | 2.71 | -0.01 | -0.18 | 2.72 | 2.795 | 2.71 | 2241 |
| 1720650900 | 2.715 | -0.05 | -1.63 | 2.89 | 2.89 | 2.697 | 1745 |
| 1720564500 | 2.7599999 | 0.15 | 5.75 | 2.7599999 | 2.9 | 2.6 | 3634 |
| 1720478100 | 2.61 | -0.14 | -5.09 | 2.85 | 2.85 | 2.61 | 1714 |
| 1720218900 | 2.75 | 0.15 | 5.77 | 2.65 | 2.7599999 | 2.42 | 54015 |
| 1720040640 | 2.6 | -0.17 | -6.14 | 2.73 | 2.96 | 2.6 | 29659 |
| 1719959700 | 2.7700999 | -0.14 | -4.81 | 2.92 | 2.93 | 2.77 | 1914 |
| 1719873300 | 2.9101 | -0.09 | -2.99 | 3 | 3 | 2.9 | 2200 |
| 1719614100 | 2.9998999 | 0.13 | 4.53 | 2.87 | 2.9998999 | 2.87 | 2036 |
| 1719527700 | 2.87 | -0.03 | -1.03 | 2.79 | 2.935 | 2.79 | 2006 |
| 1719441300 | 2.9 | 0.19 | 7.01 | 2.89 | 3.3482 | 2.87 | 6665 |
| 1719354900 | 2.71 | -0.21 | -7.19 | 2.9 | 2.9 | 2.69 | 3903 |
| 1719268500 | 2.92 | 0.31 | 11.88 | 2.62 | 2.93 | 2.54 | 19622 |
| 1719009300 | 2.61 | -0.56 | -17.67 | 3.06 | 3.0943 | 2.5001 | 38008 |
| 1718922900 | 3.17 | -0.2 | -5.93 | 3.29 | 3.49 | 3.0099999 | 13315 |
| 1718750100 | 3.3699 | 0.12 | 3.69 | 3.2 | 3.3699 | 3.2 | 7873 |
| 1718663700 | 3.25 | -0.2 | -5.80 | 3.38 | 4 | 3.24 | 63084 |
| 1718404500 | 3.4501 | 0.07 | 2.11 | 3.3 | 3.5779 | 3.2618999 | 15747 |
| 1718318100 | 3.3788 | 0.22 | 6.92 | 3.2 | 3.3788 | 3.1044 | 14374 |
| 1718231700 | 3.16 | 0.26 | 8.97 | 3.075 | 3.2799 | 3.04 | 28099 |
| 1718145300 | 2.9 | 0 | 0.00 | 2.88 | 2.9514 | 2.8201 | 6326 |
| 1718058900 | 2.9 | 0 | 0.00 | 2.9 | 3.19 | 2.9 | 7067 |
| 1717799700 | 2.9 | -0.28 | -8.81 | 3.11 | 3.18 | 2.8104 | 15413 |
| 1717713300 | 3.18 | -0.08 | -2.45 | 3.2599999 | 3.27 | 3.12 | 3867 |
| 1717626900 | 3.2599999 | 0.06 | 1.87 | 3.27 | 3.379 | 3.21 | 12843 |
| 1717540500 | 3.2 | -0.12 | -3.61 | 3.24 | 3.45 | 3.1349999 | 37197 |
| 1717454100 | 3.32 | -0.07 | -2.10 | 3.38 | 3.61 | 3.11 | 17907 |
| 1717194900 | 3.3913 | -0.03 | -0.84 | 3.4 | 3.5935 | 3.33 | 15294 |
| 1717108500 | 3.42 | -0.18 | -4.89 | 3.4 | 3.59 | 3.2395 | 18451 |
| 1717022100 | 3.596 | -0.17 | -4.62 | 3.63 | 3.96 | 3.32 | 21948 |
| 1716935700 | 3.77 | -0.03 | -0.79 | 3.58 | 3.93 | 3.56 | 5047 |
| 1716590100 | 3.8 | 0.35 | 10.14 | 3.64 | 4.205 | 3.5579 | 54171 |
| 1716503700 | 3.45 | -0.27 | -7.26 | 3.73 | 3.8 | 3.161 | 25364 |
| 1716417300 | 3.72 | -0.25 | -6.30 | 3.94 | 4.01 | 3.6 | 58860 |
| 1716330900 | 3.97 | -1.42 | -26.35 | 5.34 | 5.41 | 3.89 | 43540 |
| 1716244500 | 5.39 | 0.54 | 11.13 | 4.75 | 5.94 | 4.57 | 51041 |
| 1715985300 | 4.85 | -0.25 | -4.90 | 5.03 | 5.22 | 4.46 | 33593 |
| 1715898900 | 5.1 | 0.2 | 4.08 | 4.79 | 5.5199999 | 4.76 | 50142 |
| 1715812500 | 4.9 | 0.48 | 10.86 | 4.54 | 5.1068 | 4.33 | 76957 |
| 1715726100 | 4.42 | -0.48 | -9.80 | 4.8 | 4.8099999 | 4.37 | 32386 |
| 1715639700 | 4.9 | 0.24 | 5.15 | 4.64 | 5.05 | 4.24 | 66804 |
| 1715380500 | 4.66 | 0.36 | 8.37 | 4.25 | 4.7411 | 4.2246 | 60084 |
| 1715294100 | 4.3 | 0.21 | 5.13 | 4.04 | 4.5 | 3.9 | 82559 |
| 1715207700 | 4.09 | 0.06 | 1.49 | 4.11 | 4.46 | 3.97 | 49504 |
| 1715121300 | 4.03 | 0.11 | 2.81 | 4.43 | 4.43 | 3.72 | 74826 |
| 1715034900 | 3.92 | -0.78 | -16.60 | 4.8099999 | 5.22 | 3.77 | 128901 |
| 1714775700 | 4.6999999 | -0.2 | -4.00 | 4.966 | 6.2 | 4.53 | 98609 |
| 1714689300 | 4.896 | 0.55 | 12.54 | 4.4 | 7.7 | 4.05 | 285946 |
| 1714602900 | 4.35049 | -0.14 | -3.11 | 4.3 | 4.994 | 3.817 | 10086 |
| 1714516500 | 4.49 | -0.28 | -5.83 | 4.673 | 5.199 | 3.5 | 39925 |
| 1714430100 | 4.768 | 1.16 | 32.00 | 3.504 | 4.8 | 3.3 | 60083 |
| 1714170900 | 3.612 | 0.6 | 19.92 | 3.02 | 3.612 | 2.983 | 19942 |
| 1714084500 | 3.012 | -0.01 | -0.26 | 2.90001 | 3.428 | 2.88 | 14034 |
| 1713998100 | 3.02 | -0.25 | -7.65 | 3.1719999 | 3.2 | 2.90501 | 12153 |
| 1713911700 | 3.27 | 0.16 | 5.04 | 2.896 | 3.3 | 2.839 | 37852 |
| 1713825300 | 3.113 | -0.19 | -5.67 | 3.9 | 3.98 | 2.9985 | 320861 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
