The OLB Group, Inc. (OLB)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 06, 2024 | 2.0800 | 2.1700 | 1.9992 | 1.9992 | 1.9992 | 1,800 |
| Sept 05, 2024 | 2.2000 | 2.2000 | 1.7500 | 1.9800 | 1.9800 | 8,300 |
| Sept 04, 2024 | 2.7100 | 2.7100 | 1.9990 | 2.1100 | 2.1100 | 6,800 |
| Sept 03, 2024 | 2.3700 | 2.6300 | 2.1900 | 2.2400 | 2.2400 | 900 |
| Aug 30, 2024 | 2.3100 | 2.7400 | 2.0800 | 2.3736 | 2.3736 | 2,700 |
| Aug 29, 2024 | 2.4500 | 2.4500 | 2.3200 | 2.3201 | 2.3201 | 800 |
| Aug 28, 2024 | 2.5097 | 2.5100 | 2.3180 | 2.4150 | 2.4150 | 4,600 |
| Aug 27, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 300 |
| Aug 26, 2024 | 2.1400 | 2.5200 | 2.1400 | 2.5200 | 2.5200 | 1,600 |
| Aug 23, 2024 | 2.6173 | 2.7600 | 2.2900 | 2.5900 | 2.5900 | 15,000 |
| Aug 22, 2024 | 2.1800 | 2.8600 | 2.1800 | 2.6000 | 2.6000 | 24,000 |
| Aug 21, 2024 | 1.9100 | 2.2942 | 1.9100 | 2.2000 | 2.2000 | 13,300 |
| Aug 20, 2024 | 1.7501 | 2.3500 | 1.7501 | 2.0300 | 2.0300 | 17,800 |
| Aug 19, 2024 | 1.9300 | 1.9300 | 1.8100 | 1.8800 | 1.8800 | 2,600 |
| Aug 16, 2024 | 1.8900 | 1.9299 | 1.8900 | 1.9299 | 1.9299 | 800 |
| Aug 15, 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 800 |
| Aug 14, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Aug 13, 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 2,500 |
| Aug 12, 2024 | 1.9100 | 1.9100 | 1.8985 | 1.9000 | 1.9000 | 6,100 |
| Aug 09, 2024 | 1.8500 | 1.9180 | 1.8500 | 1.8900 | 1.8900 | 9,200 |
| Aug 08, 2024 | 1.8109 | 2.0486 | 1.7500 | 1.7800 | 1.7800 | 4,500 |
| Aug 07, 2024 | 1.8500 | 1.9100 | 1.7600 | 1.9100 | 1.9100 | 4,900 |
| Aug 06, 2024 | 2.0100 | 2.0100 | 1.8879 | 1.9450 | 1.9450 | 5,100 |
| Aug 05, 2024 | 1.7600 | 2.1050 | 1.7600 | 1.9200 | 1.9200 | 8,500 |
| Aug 02, 2024 | 2.4800 | 2.5600 | 2.4300 | 2.4330 | 2.4330 | 3,000 |
| Aug 01, 2024 | 2.4600 | 2.5000 | 2.4600 | 2.4600 | 2.4600 | 1,300 |
| Jul 31, 2024 | 2.5800 | 2.5901 | 2.5800 | 2.5901 | 2.5901 | 500 |
| Jul 30, 2024 | 2.7200 | 2.9500 | 2.5200 | 2.5800 | 2.5800 | 5,700 |
| Jul 29, 2024 | 2.6800 | 3.0499 | 2.6732 | 2.7200 | 2.7200 | 4,300 |
| Jul 26, 2024 | 2.6500 | 2.7967 | 2.5600 | 2.6200 | 2.6200 | 5,000 |
| Jul 25, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 3,600 |
| Jul 24, 2024 | 2.7298 | 2.8600 | 2.7200 | 2.7200 | 2.7200 | 2,500 |
| Jul 23, 2024 | 2.6400 | 2.7700 | 2.6400 | 2.7600 | 2.7600 | 2,600 |
| Jul 22, 2024 | 2.9750 | 2.9950 | 2.8000 | 2.8450 | 2.8450 | 3,300 |
| Jul 19, 2024 | 2.8500 | 2.9100 | 2.7200 | 2.7200 | 2.7200 | 4,400 |
| Jul 18, 2024 | 3.0010 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 2,900 |
| Jul 17, 2024 | 3.0000 | 3.0974 | 3.0000 | 3.0200 | 3.0200 | 1,500 |
| Jul 16, 2024 | 3.0500 | 3.3399 | 3.0100 | 3.1700 | 3.1700 | 5,500 |
| Jul 15, 2024 | 2.8500 | 3.0738 | 2.8215 | 3.0400 | 3.0400 | 8,800 |
| Jul 12, 2024 | 2.8110 | 2.8500 | 2.7505 | 2.7850 | 2.7850 | 3,900 |
| Jul 11, 2024 | 2.7200 | 2.7950 | 2.7100 | 2.7100 | 2.7100 | 2,200 |
| Jul 10, 2024 | 2.7599 | 2.8150 | 2.6970 | 2.7150 | 2.7150 | 1,700 |
| Jul 09, 2024 | 2.8000 | 2.9000 | 2.6000 | 2.7600 | 2.7600 | 3,600 |
| Jul 08, 2024 | 2.6200 | 2.6200 | 2.6100 | 2.6100 | 2.6100 | 1,700 |
| Jul 05, 2024 | 2.6500 | 2.7600 | 2.4200 | 2.7500 | 2.7500 | 54,000 |
| Jul 03, 2024 | 2.8300 | 2.9200 | 2.6150 | 2.6399 | 2.6399 | 29,700 |
| Jul 02, 2024 | 2.9200 | 2.9200 | 2.7700 | 2.7701 | 2.7701 | 1,900 |
| Jul 01, 2024 | 2.9000 | 2.9321 | 2.9000 | 2.9101 | 2.9101 | 2,200 |
| Jun 28, 2024 | 2.9215 | 2.9999 | 2.9000 | 2.9999 | 2.9999 | 2,000 |
| Jun 27, 2024 | 2.9000 | 2.9350 | 2.8700 | 2.8700 | 2.8700 | 2,000 |
| Jun 26, 2024 | 3.3482 | 3.3482 | 2.8700 | 2.9000 | 2.9000 | 6,700 |
| Jun 25, 2024 | 2.9000 | 2.9000 | 2.6900 | 2.7100 | 2.7100 | 3,900 |
| Jun 24, 2024 | 2.6100 | 2.9300 | 2.5400 | 2.9200 | 2.9200 | 19,600 |
| Jun 21, 2024 | 3.0943 | 3.0943 | 2.5001 | 2.6100 | 2.6100 | 38,200 |
| Jun 20, 2024 | 3.3000 | 3.4900 | 3.0100 | 3.1700 | 3.1700 | 13,300 |
| Jun 18, 2024 | 3.2700 | 3.3699 | 3.2400 | 3.3699 | 3.3699 | 9,000 |
| Jun 17, 2024 | 3.3800 | 4.0000 | 3.2400 | 3.2500 | 3.2500 | 63,900 |
| Jun 14, 2024 | 3.3900 | 3.5779 | 3.2619 | 3.4501 | 3.4501 | 15,700 |
| Jun 13, 2024 | 3.1710 | 3.3788 | 3.1044 | 3.3788 | 3.3788 | 14,400 |
| Jun 12, 2024 | 3.0750 | 3.2799 | 3.0400 | 3.1600 | 3.1600 | 28,100 |
| Jun 11, 2024 | 2.9500 | 2.9514 | 2.8201 | 2.9000 | 2.9000 | 6,300 |
| Jun 10, 2024 | 3.0401 | 3.1900 | 2.9000 | 2.9000 | 2.9000 | 7,400 |
| Jun 07, 2024 | 3.1800 | 3.1800 | 2.8104 | 2.9000 | 2.9000 | 15,400 |
| Jun 06, 2024 | 3.2600 | 3.2700 | 3.1200 | 3.1800 | 3.1800 | 3,900 |
| Jun 05, 2024 | 3.2714 | 3.3790 | 3.2100 | 3.2600 | 3.2600 | 12,800 |
| Jun 04, 2024 | 3.2000 | 3.4500 | 3.1350 | 3.2000 | 3.2000 | 37,200 |
| Jun 03, 2024 | 3.3800 | 3.6100 | 3.1100 | 3.3200 | 3.3200 | 18,500 |
| May 31, 2024 | 3.4000 | 3.5935 | 3.3300 | 3.3913 | 3.3913 | 15,300 |
| May 30, 2024 | 3.4000 | 3.5000 | 3.2395 | 3.4200 | 3.4200 | 18,500 |
| May 29, 2024 | 3.6300 | 3.7150 | 3.3200 | 3.5960 | 3.5960 | 21,900 |
| May 28, 2024 | 3.5800 | 3.9300 | 3.5600 | 3.7700 | 3.7700 | 5,000 |
| May 24, 2024 | 3.6750 | 4.2050 | 3.5579 | 3.8000 | 3.8000 | 54,200 |
| May 23, 2024 | 3.7300 | 3.7300 | 3.1610 | 3.4500 | 3.4500 | 25,900 |
| May 22, 2024 | 3.9400 | 4.0100 | 3.6000 | 3.7200 | 3.7200 | 58,900 |
| May 21, 2024 | 5.2800 | 5.4000 | 3.8900 | 3.9700 | 3.9700 | 43,500 |
| May 20, 2024 | 4.7500 | 5.9400 | 4.5700 | 5.3900 | 5.3900 | 51,000 |
| May 17, 2024 | 5.0300 | 5.2200 | 4.4600 | 4.8500 | 4.8500 | 33,600 |
| May 16, 2024 | 4.7900 | 5.5200 | 4.7600 | 5.1000 | 5.1000 | 50,100 |
| May 15, 2024 | 4.5400 | 5.1068 | 4.3300 | 4.9000 | 4.9000 | 77,000 |
| May 14, 2024 | 4.8000 | 4.8100 | 4.3700 | 4.4200 | 4.4200 | 32,400 |
| May 13, 2024 | 4.6400 | 5.0500 | 4.2400 | 4.9000 | 4.9000 | 67,100 |
| May 10, 2024 | 4.3950 | 4.7411 | 4.2246 | 4.6600 | 4.6600 | 60,000 |
| May 09, 2024 | 4.0200 | 4.5000 | 3.9000 | 4.3000 | 4.3000 | 82,500 |
| May 08, 2024 | 4.1100 | 4.4600 | 3.9700 | 4.0900 | 4.0900 | 49,500 |
| May 07, 2024 | 4.4300 | 4.4300 | 3.7200 | 4.0300 | 4.0300 | 78,400 |
| May 06, 2024 | 4.7000 | 5.2200 | 3.7700 | 3.9200 | 3.9200 | 139,800 |
| May 06, 2024 | 1:10 Stock Split | |||||
| May 03, 2024 | 4.9660 | 6.2000 | 4.5300 | 4.7000 | 4.7000 | 98,970 |
| May 02, 2024 | 4.4010 | 7.7000 | 4.0500 | 4.8960 | 4.8960 | 289,920 |
| May 01, 2024 | 4.3000 | 4.9940 | 3.8170 | 4.3500 | 4.3500 | 10,090 |
| Apr 30, 2024 | 4.6730 | 5.1990 | 3.5000 | 4.4900 | 4.4900 | 39,970 |
| Apr 29, 2024 | 3.5040 | 4.8000 | 3.3000 | 4.7680 | 4.7680 | 60,120 |
| Apr 26, 2024 | 3.0200 | 3.6120 | 2.9830 | 3.6120 | 3.6120 | 19,940 |
| Apr 25, 2024 | 2.9000 | 3.4280 | 2.8800 | 3.0120 | 3.0120 | 14,070 |
| Apr 24, 2024 | 3.1720 | 3.2000 | 2.9050 | 3.0200 | 3.0200 | 12,240 |
| Apr 23, 2024 | 2.8960 | 3.3000 | 2.8390 | 3.2700 | 3.2700 | 37,860 |
| Apr 22, 2024 | 3.9000 | 3.9800 | 2.9990 | 3.1130 | 3.1130 | 321,090 |
| Apr 19, 2024 | 3.8020 | 3.9000 | 3.1370 | 3.3000 | 3.3000 | 153,480 |
| Apr 18, 2024 | 4.2300 | 4.2300 | 3.8800 | 3.8800 | 3.8800 | 5,170 |
| Apr 17, 2024 | 4.0110 | 4.4050 | 4.0110 | 4.2810 | 4.2810 | 1,690 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.