Canada markets closed

The OLB Group, Inc. (OLB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.3020-0.0250 (-7.65%)
At close: 04:00PM EDT
0.2910 -0.01 (-3.64%)
After hours: 06:33PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.30700.31900.29050.30200.3020118,321
Apr 23, 20240.28960.33000.28390.32700.3270378,600
Apr 22, 20240.39000.39800.29990.31130.31133,210,900
Apr 19, 20240.38020.39000.31370.33000.3300901,000
Apr 18, 20240.42300.42300.38800.38800.388051,700
Apr 17, 20240.40110.44050.40110.42810.428116,900
Apr 16, 20240.45000.48900.35000.40020.4002132,400
Apr 15, 20240.58400.58400.45000.47990.4799330,300
Apr 12, 20240.60600.60990.55690.55690.556917,900
Apr 11, 20240.57210.59000.55690.57010.570143,000
Apr 10, 20240.59000.59000.57300.57620.57627,000
Apr 09, 20240.57110.58990.57110.58150.58154,900
Apr 08, 20240.57740.59000.55430.57100.571020,500
Apr 05, 20240.57760.59990.55120.56740.567430,700
Apr 04, 20240.62000.62000.57250.57270.572782,400
Apr 03, 20240.59000.62000.57000.60000.600038,400
Apr 02, 20240.58000.59900.58000.59010.590137,300
Apr 01, 20240.60250.61990.58000.59300.593045,700
Mar 28, 20240.58720.59990.57100.57110.571126,000
Mar 27, 20240.60000.62000.58100.58100.581026,200
Mar 26, 20240.60010.62000.60000.60110.601116,900
Mar 25, 20240.61760.62000.58200.60000.600042,300
Mar 22, 20240.67160.67160.58200.60620.606277,500
Mar 21, 20240.66020.69000.63000.65310.653132,900
Mar 20, 20240.65600.69000.65510.65510.65515,800
Mar 19, 20240.64160.70790.64150.65510.655130,400
Mar 18, 20240.66510.71000.62500.63940.639420,400
Mar 15, 20240.65100.68010.65100.66510.66518,300
Mar 14, 20240.67000.69900.65050.66000.660013,400
Mar 13, 20240.70700.70960.66870.67000.670024,400
Mar 12, 20240.70500.72380.70500.70700.707026,200
Mar 11, 20240.70110.74000.70000.71000.710028,900
Mar 08, 20240.68990.73900.67510.70110.701113,200
Mar 07, 20240.68500.72500.67180.67180.671818,400
Mar 06, 20240.66000.75560.65050.70010.700171,300
Mar 05, 20240.68510.75000.66000.66000.660027,800
Mar 04, 20240.71000.74000.67100.68330.683342,900
Mar 01, 20240.74310.77000.70610.70610.706113,000
Feb 29, 20240.73110.76000.70010.70600.706042,700
Feb 28, 20240.74000.78000.70000.73890.738996,300
Feb 27, 20240.75000.75000.71380.71610.716132,400
Feb 26, 20240.72000.75000.71010.71100.711022,700
Feb 23, 20240.74000.74000.70000.71010.71016,200
Feb 22, 20240.70000.78000.70000.71020.710220,600
Feb 21, 20240.73110.74150.71000.71850.718545,200
Feb 20, 20240.77110.77110.74000.74000.740039,200
Feb 16, 20240.77000.80850.76000.77110.771123,100
Feb 15, 20240.80000.82000.76000.76000.760035,500
Feb 14, 20240.79000.79000.76100.78510.785135,800
Feb 13, 20240.77110.78110.73000.73000.730011,900
Feb 12, 20240.77000.80000.75000.77110.771130,400
Feb 09, 20240.81300.81900.71000.76280.762823,800
Feb 08, 20240.73000.80000.71000.75000.750052,100
Feb 07, 20240.75400.76640.74730.74730.747317,900
Feb 06, 20240.76110.77000.73000.73000.730049,600
Feb 05, 20240.77110.77110.75000.76000.760018,200
Feb 02, 20240.76000.81790.75090.77120.771216,200
Feb 01, 20240.84000.84000.67910.76000.760095,500
Jan 31, 20240.82000.85200.82000.84000.840020,600
Jan 30, 20240.84000.89920.84000.84570.845710,300
Jan 29, 20240.90000.91500.84000.87000.870080,700
Jan 26, 20240.86000.87990.84000.84540.845418,900
Jan 25, 20240.86000.89990.84000.84000.840012,300
Jan 24, 20240.89000.93100.86170.86280.862892,200
Jan 23, 20240.91080.91360.85000.85750.857549,400
Jan 22, 20240.85000.94250.83020.93900.9390162,800
Jan 19, 20240.70000.83990.70000.82030.8203179,300
Jan 18, 20240.75000.79500.70000.70000.700034,900
Jan 17, 20240.76510.82000.76000.80100.801025,500
Jan 16, 20240.76510.85000.76510.82470.824726,600
Jan 12, 20240.78000.78750.75000.76510.765146,300
Jan 11, 20240.80000.84980.78000.79990.799980,100
Jan 10, 20240.79990.79990.75000.78570.785743,200
Jan 09, 20240.82000.87000.77000.79990.799965,000
Jan 08, 20240.82950.85000.79110.82900.829055,200
Jan 05, 20240.84400.88000.73780.78000.7800113,200
Jan 04, 20240.78110.88000.78110.82800.8280114,900
Jan 03, 20240.97000.97000.76100.78420.7842313,600
Jan 02, 20241.09001.17000.98091.00041.0004157,500
Dec 29, 20231.14001.15000.91001.06001.0600210,000
Dec 28, 20230.95001.13000.94401.07001.0700512,200
Dec 27, 20230.79000.98980.79000.94300.9430250,400
Dec 26, 20230.84000.84000.78000.81300.813061,800
Dec 22, 20230.85880.87000.80000.84900.849096,000
Dec 21, 20230.84260.87000.81510.81650.816516,100
Dec 20, 20230.84110.87010.80000.83000.830043,700
Dec 19, 20230.82510.88000.82510.86000.860022,000
Dec 18, 20230.84580.87300.81000.84490.844925,200
Dec 15, 20230.83110.88000.83110.84000.840020,400
Dec 14, 20230.85000.88120.80540.87990.879939,400
Dec 13, 20230.80000.88100.80000.86000.860034,200
Dec 12, 20230.89820.90000.81000.82450.824523,900
Dec 11, 20230.89110.95000.80010.82010.820147,400
Dec 08, 20230.94000.97000.88120.90000.900050,300
Dec 07, 20230.84000.94760.82010.87000.870027,600
Dec 06, 20230.96000.97000.85000.85000.850061,000
Dec 05, 20230.92271.01000.92270.96000.9600129,300
Dec 04, 20230.87000.95990.86000.95990.9599104,700
Dec 01, 20230.80900.91990.80900.89050.890552,300
Nov 30, 20230.85000.85000.80000.81000.810025,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...