OLB More Historical Data - OLB | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
OLB Group Inc (OLB)
OLB Group Inc (OLB) Historical

OLB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.302	-0.025	-7.65%	0.3172	0.32	0.290501	121,532
Apr 23 2024	0.327	0.0157	5.04%	0.2896	0.33	0.2839	378,520
Apr 22 2024	0.3113	-0.0187	-5.67%	0.39	0.398	0.29985	3,208,618
Apr 19 2024	0.33	-0.058	-14.95%	0.3802	0.39	0.3137	1,496,813
Apr 18 2024	0.388003	-0.0401	-9.37%	0.439	0.439	0.388	51,669
Apr 17 2024	0.4281	0.0279	6.97%	0.4011	0.4405	0.4011	16,929
Apr 16 2024	0.4002	-0.0797	-16.61%	0.45	0.489	0.35	132,382
Apr 15 2024	0.4799	-0.077	-13.83%	0.584	0.584	0.45	329,990
Apr 12 2024	0.5569	-0.0132	-2.32%	0.606	0.609899	0.5569	17,933
Apr 11 2024	0.5701	-0.0061	-1.06%	0.5721	0.59	0.5569	43,015
Apr 10 2024	0.5762	-0.0053	-0.91%	0.59	0.59	0.573	7,007
Apr 09 2024	0.5815	0.0105	1.84%	0.571	0.5899	0.571	4,881
Apr 08 2024	0.571	0.0036	0.63%	0.5617	0.589999	0.5543	20,489
Apr 05 2024	0.5674	-0.0053	-0.93%	0.57	0.5999	0.5512	30,715
Apr 04 2024	0.5727	-0.0273	-4.55%	0.62	0.62	0.5725	81,853
Apr 03 2024	0.60	0.0099	1.68%	0.59	0.62	0.57	38,380
Apr 02 2024	0.5901	-0.0029	-0.49%	0.5802	0.599	0.58	37,289
Apr 01 2024	0.593	0.0219	3.83%	0.6025	0.6199	0.58	45,607
Mar 28 2024	0.5711	-0.0099	-1.70%	0.60	0.60	0.571	25,968
Mar 27 2024	0.581	-0.0201	-3.34%	0.615	0.62	0.581	26,120
Mar 26 2024	0.6011	0.0011	0.18%	0.601	0.62	0.60	16,878
Mar 25 2024	0.60	-0.0062	-1.02%	0.6176	0.62	0.582	42,294
Mar 22 2024	0.6062	-0.0469	-7.18%	0.6531	0.67155	0.582	77,548
Mar 21 2024	0.6531	-0.002	-0.31%	0.6602	0.690001	0.63	32,894
Mar 20 2024	0.6551	0.00	0.00%	0.6776	0.69	0.6551	5,548
Mar 19 2024	0.6551	0.0157	2.46%	0.653	0.7079	0.6415	30,379
Mar 18 2024	0.6394	-0.0257	-3.86%	0.6651	0.71	0.625	20,407
Mar 15 2024	0.6651	0.0051	0.77%	0.671	0.73	0.651	8,324
Mar 14 2024	0.66	-0.01	-1.49%	0.67	0.699	0.6505	13,421
Mar 13 2024	0.67	-0.037	-5.23%	0.711	0.711	0.668701	24,414
Mar 12 2024	0.707	-0.003	-0.42%	0.705	0.7238	0.705	26,216
Mar 11 2024	0.71	0.0089	1.27%	0.714	0.74	0.70	28,756
Mar 08 2024	0.7011	0.0293	4.36%	0.6702	0.739	0.6702	13,241
Mar 07 2024	0.6718	-0.0283	-4.04%	0.69	0.725	0.6718	18,431
Mar 06 2024	0.7001	0.0401	6.08%	0.66	0.7556	0.6505	71,295
Mar 05 2024	0.66	-0.0233	-3.41%	0.6851	0.75	0.66	27,837
Mar 04 2024	0.6833	-0.0228	-3.23%	0.71	0.74	0.671	42,869
Mar 01 2024	0.7061	0.0001	0.01%	0.733	0.77	0.7061	12,996
Feb 29 2024	0.706	-0.0329	-4.45%	0.7311	0.76	0.7001	42,671
Feb 28 2024	0.7389	0.0228	3.18%	0.77	0.78	0.70	96,334
Feb 27 2024	0.7161	0.0051	0.72%	0.75	0.75	0.7138	32,353
Feb 26 2024	0.711	0.0009	0.13%	0.7101	0.75	0.7101	22,303
Feb 23 2024	0.7101	-0.0001	-0.01%	0.74	0.74	0.70	5,826
Feb 22 2024	0.7102	-0.0083	-1.16%	0.70	0.78	0.70	20,646
Feb 21 2024	0.7185	-0.0215	-2.91%	0.73	0.7415	0.71	44,016
Feb 20 2024	0.74	-0.0311	-4.03%	0.7711	0.7711	0.74	39,167
Feb 16 2024	0.7711	0.0111	1.46%	0.77	0.8085	0.76	23,109
Feb 15 2024	0.76	-0.0251	-3.20%	0.80	0.82	0.76	35,462
Feb 14 2024	0.7851	0.0551	7.55%	0.79	0.79	0.761	35,752
Feb 13 2024	0.73	-0.0411	-5.33%	0.7711	0.7811	0.73	11,948
Feb 12 2024	0.7711	0.0083	1.09%	0.77	0.80	0.750001	30,413
Feb 09 2024	0.7628	0.0128	1.71%	0.813	0.819	0.71	23,785
Feb 08 2024	0.75	0.0027	0.36%	0.75	0.80	0.71	52,118
Feb 07 2024	0.7473	0.0173	2.37%	0.743	0.7664	0.743	17,923
Feb 06 2024	0.73	-0.03	-3.95%	0.7551	0.77	0.73	49,597
Feb 05 2024	0.76	-0.0112	-1.45%	0.7711	0.7711	0.75	18,231
Feb 02 2024	0.7712	0.0112	1.47%	0.77	0.8179	0.7509	16,238
Feb 01 2024	0.76	-0.08	-9.52%	0.84	0.84	0.6791	95,456
Jan 31 2024	0.84	-0.0057	-0.67%	0.82	0.861	0.82	20,337
Jan 30 2024	0.8457	-0.0243	-2.79%	0.84	0.8992	0.84	10,336
Jan 29 2024	0.87	0.0246	2.91%	0.90	0.915	0.84	80,690
Jan 26 2024	0.8454	0.0054	0.64%	0.86	0.8799	0.84	18,925

Delayed Upgrade Clock