The OLB Group, Inc. (OLB)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

0.4896

+0.0515

(+11.76%)

At close: 04:00PM EDT

0.5570

+0.07

(+13.77%)

After hours:

07:59PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.4401	0.7700	0.4050	0.4896	0.4896	2,830,000
May 01, 2024	0.4300	0.4994	0.3817	0.4350	0.4350	100,900
Apr 30, 2024	0.4673	0.5199	0.3500	0.4490	0.4490	399,700
Apr 29, 2024	0.3504	0.4800	0.3300	0.4768	0.4768	601,200
Apr 26, 2024	0.3020	0.3612	0.2983	0.3612	0.3612	199,400
Apr 25, 2024	0.2900	0.3428	0.2880	0.3012	0.3012	140,700
Apr 24, 2024	0.3172	0.3200	0.2905	0.3020	0.3020	122,400
Apr 23, 2024	0.2896	0.3300	0.2839	0.3270	0.3270	378,600
Apr 22, 2024	0.3900	0.3980	0.2999	0.3113	0.3113	3,210,900
Apr 19, 2024	0.3802	0.3900	0.3137	0.3300	0.3300	901,000
Apr 18, 2024	0.4230	0.4230	0.3880	0.3880	0.3880	51,700
Apr 17, 2024	0.4011	0.4405	0.4011	0.4281	0.4281	16,900
Apr 16, 2024	0.4500	0.4890	0.3500	0.4002	0.4002	132,400
Apr 15, 2024	0.5840	0.5840	0.4500	0.4799	0.4799	330,300
Apr 12, 2024	0.6060	0.6099	0.5569	0.5569	0.5569	17,900
Apr 11, 2024	0.5721	0.5900	0.5569	0.5701	0.5701	43,000
Apr 10, 2024	0.5900	0.5900	0.5730	0.5762	0.5762	7,000
Apr 09, 2024	0.5711	0.5899	0.5711	0.5815	0.5815	4,900
Apr 08, 2024	0.5774	0.5900	0.5543	0.5710	0.5710	20,500
Apr 05, 2024	0.5776	0.5999	0.5512	0.5674	0.5674	30,700
Apr 04, 2024	0.6200	0.6200	0.5725	0.5727	0.5727	82,400
Apr 03, 2024	0.5900	0.6200	0.5700	0.6000	0.6000	38,400
Apr 02, 2024	0.5800	0.5990	0.5800	0.5901	0.5901	37,300
Apr 01, 2024	0.6025	0.6199	0.5800	0.5930	0.5930	45,700
Mar 28, 2024	0.5872	0.5999	0.5710	0.5711	0.5711	26,000
Mar 27, 2024	0.6000	0.6200	0.5810	0.5810	0.5810	26,200
Mar 26, 2024	0.6001	0.6200	0.6000	0.6011	0.6011	16,900
Mar 25, 2024	0.6176	0.6200	0.5820	0.6000	0.6000	42,300
Mar 22, 2024	0.6716	0.6716	0.5820	0.6062	0.6062	77,500
Mar 21, 2024	0.6602	0.6900	0.6300	0.6531	0.6531	32,900
Mar 20, 2024	0.6560	0.6900	0.6551	0.6551	0.6551	5,800
Mar 19, 2024	0.6416	0.7079	0.6415	0.6551	0.6551	30,400
Mar 18, 2024	0.6651	0.7100	0.6250	0.6394	0.6394	20,400
Mar 15, 2024	0.6510	0.6801	0.6510	0.6651	0.6651	8,300
Mar 14, 2024	0.6700	0.6990	0.6505	0.6600	0.6600	13,400
Mar 13, 2024	0.7070	0.7096	0.6687	0.6700	0.6700	24,400
Mar 12, 2024	0.7050	0.7238	0.7050	0.7070	0.7070	26,200
Mar 11, 2024	0.7011	0.7400	0.7000	0.7100	0.7100	28,900
Mar 08, 2024	0.6899	0.7390	0.6751	0.7011	0.7011	13,200
Mar 07, 2024	0.6850	0.7250	0.6718	0.6718	0.6718	18,400
Mar 06, 2024	0.6600	0.7556	0.6505	0.7001	0.7001	71,300
Mar 05, 2024	0.6851	0.7500	0.6600	0.6600	0.6600	27,800
Mar 04, 2024	0.7100	0.7400	0.6710	0.6833	0.6833	42,900
Mar 01, 2024	0.7431	0.7700	0.7061	0.7061	0.7061	13,000
Feb 29, 2024	0.7311	0.7600	0.7001	0.7060	0.7060	42,700
Feb 28, 2024	0.7400	0.7800	0.7000	0.7389	0.7389	96,300
Feb 27, 2024	0.7500	0.7500	0.7138	0.7161	0.7161	32,400
Feb 26, 2024	0.7200	0.7500	0.7101	0.7110	0.7110	22,700
Feb 23, 2024	0.7400	0.7400	0.7000	0.7101	0.7101	6,200
Feb 22, 2024	0.7000	0.7800	0.7000	0.7102	0.7102	20,600
Feb 21, 2024	0.7311	0.7415	0.7100	0.7185	0.7185	45,200
Feb 20, 2024	0.7711	0.7711	0.7400	0.7400	0.7400	39,200
Feb 16, 2024	0.7700	0.8085	0.7600	0.7711	0.7711	23,100
Feb 15, 2024	0.8000	0.8200	0.7600	0.7600	0.7600	35,500
Feb 14, 2024	0.7900	0.7900	0.7610	0.7851	0.7851	35,800
Feb 13, 2024	0.7711	0.7811	0.7300	0.7300	0.7300	11,900
Feb 12, 2024	0.7700	0.8000	0.7500	0.7711	0.7711	30,400
Feb 09, 2024	0.8130	0.8190	0.7100	0.7628	0.7628	23,800
Feb 08, 2024	0.7300	0.8000	0.7100	0.7500	0.7500	52,100
Feb 07, 2024	0.7540	0.7664	0.7473	0.7473	0.7473	17,900
Feb 06, 2024	0.7611	0.7700	0.7300	0.7300	0.7300	49,600
Feb 05, 2024	0.7711	0.7711	0.7500	0.7600	0.7600	18,200
Feb 02, 2024	0.7600	0.8179	0.7509	0.7712	0.7712	16,200
Feb 01, 2024	0.8400	0.8400	0.6791	0.7600	0.7600	95,500
Jan 31, 2024	0.8200	0.8520	0.8200	0.8400	0.8400	20,600
Jan 30, 2024	0.8400	0.8992	0.8400	0.8457	0.8457	10,300
Jan 29, 2024	0.9000	0.9150	0.8400	0.8700	0.8700	80,700
Jan 26, 2024	0.8600	0.8799	0.8400	0.8454	0.8454	18,900
Jan 25, 2024	0.8600	0.8999	0.8400	0.8400	0.8400	12,300
Jan 24, 2024	0.8900	0.9310	0.8617	0.8628	0.8628	92,200
Jan 23, 2024	0.9108	0.9136	0.8500	0.8575	0.8575	49,400
Jan 22, 2024	0.8500	0.9425	0.8302	0.9390	0.9390	162,800
Jan 19, 2024	0.7000	0.8399	0.7000	0.8203	0.8203	179,300
Jan 18, 2024	0.7500	0.7950	0.7000	0.7000	0.7000	34,900
Jan 17, 2024	0.7651	0.8200	0.7600	0.8010	0.8010	25,500
Jan 16, 2024	0.7651	0.8500	0.7651	0.8247	0.8247	26,600
Jan 12, 2024	0.7800	0.7875	0.7500	0.7651	0.7651	46,300
Jan 11, 2024	0.8000	0.8498	0.7800	0.7999	0.7999	80,100
Jan 10, 2024	0.7999	0.7999	0.7500	0.7857	0.7857	43,200
Jan 09, 2024	0.8200	0.8700	0.7700	0.7999	0.7999	65,000
Jan 08, 2024	0.8295	0.8500	0.7911	0.8290	0.8290	55,200
Jan 05, 2024	0.8440	0.8800	0.7378	0.7800	0.7800	113,200
Jan 04, 2024	0.7811	0.8800	0.7811	0.8280	0.8280	114,900
Jan 03, 2024	0.9700	0.9700	0.7610	0.7842	0.7842	313,600
Jan 02, 2024	1.0900	1.1700	0.9809	1.0004	1.0004	157,500
Dec 29, 2023	1.1400	1.1500	0.9100	1.0600	1.0600	210,000
Dec 28, 2023	0.9500	1.1300	0.9440	1.0700	1.0700	512,200
Dec 27, 2023	0.7900	0.9898	0.7900	0.9430	0.9430	250,400
Dec 26, 2023	0.8400	0.8400	0.7800	0.8130	0.8130	61,800
Dec 22, 2023	0.8588	0.8700	0.8000	0.8490	0.8490	96,000
Dec 21, 2023	0.8426	0.8700	0.8151	0.8165	0.8165	16,100
Dec 20, 2023	0.8411	0.8701	0.8000	0.8300	0.8300	43,700
Dec 19, 2023	0.8251	0.8800	0.8251	0.8600	0.8600	22,000
Dec 18, 2023	0.8458	0.8730	0.8100	0.8449	0.8449	25,200
Dec 15, 2023	0.8311	0.8800	0.8311	0.8400	0.8400	20,400
Dec 14, 2023	0.8500	0.8812	0.8054	0.8799	0.8799	39,400
Dec 13, 2023	0.8000	0.8810	0.8000	0.8600	0.8600	34,200
Dec 12, 2023	0.8982	0.9000	0.8100	0.8245	0.8245	23,900
Dec 11, 2023	0.8911	0.9500	0.8001	0.8201	0.8201	47,400
Dec 08, 2023	0.9400	0.9700	0.8812	0.9000	0.9000	50,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7316+0.0003(+0.03%)

CRUDE OIL79.08+0.13(+0.16%)

Bitcoin CAD81,073.27+2,373.56(+3.02%)

The OLB Group, Inc. (OLB)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7316
+0.0003(+0.03%)

CRUDE OIL
79.08
+0.13(+0.16%)

Bitcoin CAD
81,073.27
+2,373.56(+3.02%)