The OLB Group, Inc. (OLB)
NASDAQ: OLB · Real-Time Price · USD
1.400
+0.018 (1.32%)
At close: May 12, 2025, 4:00 PM
1.340
-0.060 (-4.29%)
After-hours: May 12, 2025, 5:07 PM EDT
The OLB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.48 | 1.49 | 1.35 | 1.40 | 1.40 | 1.30% | 150,932 |
| May 9, 2025 | 1.47 | 1.47 | 1.36 | 1.38 | 1.38 | -1.29% | 146,785 |
| May 8, 2025 | 1.35 | 1.50 | 1.25 | 1.40 | 1.40 | 2.34% | 78,194 |
| May 7, 2025 | 1.28 | 1.41 | 1.28 | 1.37 | 1.37 | 6.46% | 74,089 |
| May 6, 2025 | 1.23 | 1.35 | 1.20 | 1.29 | 1.29 | 1.98% | 113,616 |
| May 5, 2025 | 1.33 | 1.33 | 1.20 | 1.26 | 1.26 | -5.26% | 64,234 |
| May 2, 2025 | 1.54 | 1.55 | 1.29 | 1.33 | 1.33 | -5.67% | 441,465 |
| May 1, 2025 | 1.46 | 1.50 | 1.33 | 1.41 | 1.41 | -4.08% | 114,253 |
| Apr 30, 2025 | 1.67 | 1.75 | 1.32 | 1.47 | 1.47 | -16.95% | 363,781 |
| Apr 29, 2025 | 1.76 | 1.85 | 1.67 | 1.77 | 1.77 | 4.73% | 258,025 |
| Apr 28, 2025 | 1.82 | 1.89 | 1.61 | 1.69 | 1.69 | -6.11% | 489,066 |
| Apr 25, 2025 | 1.56 | 2.09 | 1.54 | 1.80 | 1.80 | 27.21% | 34,517,346 |
| Apr 24, 2025 | 1.23 | 1.50 | 1.22 | 1.42 | 1.42 | 15.04% | 2,725,160 |
| Apr 23, 2025 | 1.12 | 1.32 | 1.12 | 1.23 | 1.23 | 9.82% | 48,672 |
| Apr 22, 2025 | 1.03 | 1.16 | 1.00 | 1.12 | 1.12 | 7.69% | 17,943 |
| Apr 21, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -1.42% | 2,225 |
| Apr 17, 2025 | 1.02 | 1.06 | 1.00 | 1.06 | 1.06 | 0.48% | 16,698 |
| Apr 16, 2025 | 1.05 | 1.14 | 1.05 | 1.05 | 1.05 | - | 7,577 |
| Apr 15, 2025 | 1.08 | 1.10 | 1.04 | 1.05 | 1.05 | -4.55% | 11,772 |
| Apr 14, 2025 | 1.05 | 1.10 | 1.00 | 1.10 | 1.10 | 4.76% | 14,976 |
| Apr 11, 2025 | 1.24 | 1.24 | 1.05 | 1.05 | 1.05 | -14.63% | 71,933 |
| Apr 10, 2025 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 4.24% | 1,197 |
| Apr 9, 2025 | 1.22 | 1.23 | 1.14 | 1.18 | 1.18 | 4.42% | 3,416 |
| Apr 8, 2025 | 1.14 | 1.18 | 1.11 | 1.13 | 1.13 | -0.88% | 6,640 |
| Apr 7, 2025 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -5.00% | 17,663 |
| Apr 4, 2025 | 1.24 | 1.27 | 1.17 | 1.20 | 1.20 | -0.83% | 17,193 |
| Apr 3, 2025 | 1.25 | 1.34 | 1.20 | 1.21 | 1.21 | -3.20% | 6,106 |
| Apr 2, 2025 | 1.20 | 1.34 | 1.20 | 1.25 | 1.25 | 4.17% | 23,150 |
| Apr 1, 2025 | 1.22 | 1.27 | 1.19 | 1.20 | 1.20 | 0.84% | 9,226 |
| Mar 31, 2025 | 1.21 | 1.28 | 1.19 | 1.19 | 1.19 | -3.88% | 8,750 |
| Mar 28, 2025 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | -0.48% | 6,853 |
| Mar 27, 2025 | 1.20 | 1.24 | 1.18 | 1.24 | 1.24 | 5.87% | 2,653 |
| Mar 26, 2025 | 1.19 | 1.25 | 1.18 | 1.18 | 1.18 | -1.26% | 2,667 |
| Mar 25, 2025 | 1.20 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | 4,171 |
| Mar 24, 2025 | 1.29 | 1.30 | 1.24 | 1.24 | 1.24 | -2.36% | 5,122 |
| Mar 21, 2025 | 1.21 | 1.27 | 1.20 | 1.27 | 1.27 | 5.83% | 6,791 |
| Mar 20, 2025 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | 0.84% | 1,926 |
| Mar 19, 2025 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -4.80% | 5,446 |
| Mar 18, 2025 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -6.02% | 9,303 |
| Mar 17, 2025 | 1.27 | 1.33 | 1.21 | 1.33 | 1.33 | 4.72% | 5,918 |
| Mar 14, 2025 | 1.20 | 1.27 | 1.19 | 1.27 | 1.27 | 4.96% | 14,022 |
| Mar 13, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 1,311 |
| Mar 12, 2025 | 1.19 | 1.20 | 1.15 | 1.19 | 1.19 | -0.83% | 8,867 |
| Mar 11, 2025 | 1.27 | 1.27 | 1.11 | 1.20 | 1.20 | -5.51% | 20,947 |
| Mar 10, 2025 | 1.28 | 1.32 | 1.23 | 1.27 | 1.27 | -3.79% | 12,168 |
| Mar 7, 2025 | 1.25 | 1.32 | 1.19 | 1.32 | 1.32 | 4.76% | 9,149 |
| Mar 6, 2025 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | -0.79% | 3,240 |
| Mar 5, 2025 | 1.17 | 1.27 | 1.17 | 1.27 | 1.27 | 5.83% | 4,252 |
| Mar 4, 2025 | 1.19 | 1.21 | 1.11 | 1.20 | 1.20 | -0.17% | 22,813 |
| Mar 3, 2025 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -3.84% | 6,799 |