Canada Markets closed

The OLB Group, Inc. (OLB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.6700-0.0100 (-0.60%)
At close: 04:00PM EDT
1.6500 -0.02 (-1.20%)
After hours: 07:59PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20221.74001.74001.60001.67001.670060,000
Aug 11, 20221.66001.68001.58001.68001.6800126,700
Aug 10, 20221.58001.62361.50041.61001.610081,100
Aug 09, 20221.62001.67001.55001.57001.5700101,200
Aug 08, 20221.57001.68001.53001.62001.6200234,100
Aug 05, 20221.52001.59991.45501.55001.550080,000
Aug 04, 20221.47001.60001.47001.56001.5600115,800
Aug 03, 20221.47001.54001.43001.52001.5200122,200
Aug 02, 20221.45001.52871.45001.48001.480084,800
Aug 01, 20221.47001.50001.42001.49001.490048,700
Jul 29, 20221.51001.55001.45001.50001.5000116,900
Jul 28, 20221.42001.58001.40001.51001.5100524,900
Jul 27, 20221.41001.49901.35001.46001.4600210,200
Jul 26, 20221.51001.51001.38001.41001.4100126,000
Jul 25, 20221.35001.53001.23001.52001.5200430,500
Jul 22, 20221.38001.45501.31001.39001.3900389,100
Jul 21, 20221.46001.56001.28171.41001.41001,203,000
Jul 20, 20221.18001.63001.18001.45001.45002,412,800
Jul 19, 20221.10001.19501.04001.17001.1700720,500
Jul 18, 20221.10001.16271.05001.08001.0800331,600
Jul 15, 20221.11001.12001.03001.09001.0900169,200
Jul 14, 20221.08001.17001.03001.11001.1100656,700
Jul 13, 20220.98611.39000.95051.15001.150011,492,900
Jul 12, 20220.92880.95470.86990.90040.900438,100
Jul 11, 20220.96000.97000.90100.92090.920943,600
Jul 08, 20220.95001.08270.90200.97100.9710140,300
Jul 07, 20220.90000.97500.89040.91000.9100107,100
Jul 06, 20220.90560.92190.87000.90000.900036,500
Jul 05, 20220.90000.90000.85350.86250.862534,600
Jul 01, 20220.86870.90000.86000.89000.890026,300
Jun 30, 20220.84000.88250.83000.88250.882522,200
Jun 29, 20220.85360.93000.85000.86200.862032,900
Jun 28, 20220.87000.93000.86070.90500.905062,200
Jun 27, 20220.91000.95000.88000.88000.880046,000
Jun 24, 20220.90500.98000.90000.90000.900045,800
Jun 23, 20220.90010.98000.90000.90500.905040,900
Jun 22, 20220.95000.96570.90750.90750.907554,900
Jun 21, 20220.97830.99790.95000.95080.950840,700
Jun 17, 20221.03001.09020.91440.91440.9144129,800
Jun 16, 20220.92511.03000.90000.97240.972433,600
Jun 15, 20220.89420.96090.89020.94270.942748,200
Jun 14, 20220.93000.98000.89000.89220.892267,200
Jun 13, 20220.99411.02000.90000.92970.929797,500
Jun 10, 20221.04001.08991.00001.06001.060028,800
Jun 09, 20221.15001.15001.07001.09001.090048,000
Jun 08, 20221.03001.12001.02001.12001.120068,600
Jun 07, 20221.07001.07000.98791.03001.030076,000
Jun 06, 20221.06001.06000.96220.99500.995079,600
Jun 03, 20221.01001.03000.97321.03001.030047,700
Jun 02, 20221.03001.04000.96121.03001.030095,000
Jun 01, 20221.03001.07360.96011.02001.020069,700
May 31, 20221.10001.18001.00001.03001.0300224,700
May 27, 20220.97901.06000.96511.06001.0600327,400
May 26, 20220.98001.03000.96000.98080.9808321,400
May 25, 20221.06001.07000.98580.99000.9900216,800
May 24, 20221.11001.13521.06001.07001.070041,100
May 23, 20221.12001.19001.06001.14001.140049,400
May 20, 20221.20001.26001.07001.15001.150090,100
May 19, 20221.18001.25001.11001.18501.185048,300
May 18, 20221.24001.25901.17461.18001.180035,300
May 17, 20221.30001.33001.25041.27001.270040,300
May 16, 20221.19001.19001.15001.17001.170058,200
May 13, 20221.06001.17001.06001.12001.1200133,900
May 12, 20221.00001.11880.96611.04421.0442151,500
May 11, 20221.30001.31500.96001.02001.0200197,700
May 10, 20221.30001.31001.15001.30001.3000112,400
May 09, 20221.38001.39431.22001.23001.2300151,700
May 06, 20221.42001.46001.34001.44001.440065,400
May 05, 20221.56001.56001.41001.43001.4300144,200
May 04, 20221.47001.56001.42001.56001.560067,700
May 03, 20221.43001.49001.39001.47001.470034,700
May 02, 20221.39001.48001.37001.43001.4300273,300
Apr 29, 20221.47001.50001.39001.40001.400064,600
Apr 28, 20221.42001.48001.36001.47001.4700146,200
Apr 27, 20221.42001.45001.36161.39001.3900101,800
Apr 26, 20221.50001.51001.40001.41001.4100172,500
Apr 25, 20221.44001.46001.41101.45001.4500121,800
Apr 22, 20221.58001.64001.43001.46001.4600219,000
Apr 21, 20221.58001.82001.55001.57001.5700698,300
Apr 20, 20221.59001.60741.57001.57001.570049,600
Apr 19, 20221.57001.63211.54231.59001.590082,800
Apr 18, 20221.49001.60001.49001.55001.5500157,300
Apr 14, 20221.60011.60161.48001.49001.4900217,400
Apr 13, 20221.59001.64011.58001.60001.6000119,000
Apr 12, 20221.65001.73001.57001.59001.590098,500
Apr 11, 20221.66001.69001.61001.62001.6200131,000
Apr 08, 20221.68001.80501.64001.68001.6800503,500
Apr 07, 20221.72001.74001.61001.71001.7100164,700
Apr 06, 20221.76001.79501.65841.68001.6800238,700
Apr 05, 20221.91001.93001.78001.80001.8000227,300
Apr 04, 20221.82001.90001.78501.86001.8600167,400
Apr 01, 20221.75001.84991.75001.82001.8200458,300
Mar 31, 20221.88001.88001.71501.75001.7500596,900
Mar 30, 20221.98002.05001.85001.90001.9000573,700
Mar 29, 20222.00002.03001.82001.99001.99001,094,200
Mar 28, 20222.01002.18001.93002.11002.11002,110,300
Mar 25, 20222.03002.22001.86001.87001.8700777,600
Mar 24, 20222.00002.08001.92001.95001.95001,526,100
Mar 23, 20221.89002.00001.86001.91001.9100349,500
Mar 22, 20221.90002.07001.85001.93001.93001,287,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...