NASDAQ : OLB

The OLB Group, Inc. — Price history

Technology · Software - Infrastructure · United States

Last price 0.2313 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.56M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

The OLB Group, Inc. (OLB) closed at 0.1916 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.2201	0.2207	0.1799	0.1916	1,686,042	-17.16%
2026-10-30	0.2662	0.2689	0.231	0.2313	504,425	-14.37%
2026-10-29	0.272	0.2919	0.27	0.2701	204,759	-3.33%
2026-10-28	0.2793	0.2851	0.2685	0.2794	320,245	-0.89%
2026-10-27	0.293	0.293	0.2763	0.2819	188,675	+0.04%
2026-10-26	0.2911	0.2939	0.2753	0.2818	417,350	-2.63%
2026-10-23	0.3038	0.3089	0.2765	0.2894	766,328	-7.54%
2026-10-22	0.335	0.3359	0.283	0.313	1,539,436	-7.48%
2026-10-21	0.4165	0.4215	0.3314	0.3383	2,385,818	-21.18%
2026-10-20	0.4521	0.4521	0.4186	0.4292	987,146	-6.29%
2026-10-19	0.4183	0.4899	0.4183	0.458	2,803,286	+2.92%
2026-10-16	0.426	0.4979	0.4109	0.445	5,287,436	+1.14%
2026-10-15	0.4	0.4662	0.362	0.44	4,854,759	+3.53%
2026-10-14	0.4141	0.455	0.4104	0.425	7,226,952	-16.68%
2026-10-13	0.5896	0.6138	0.45	0.5101	26,240,691	-22.03%
2026-10-12	0.4747	0.74	0.441	0.6542	98,175,745	+32.16%
2026-10-09	0.63	0.666	0.43	0.495	107,868,466	-9.84%
2026-10-08	0.5098	0.6952	0.46	0.549	405,698,079	+41.86%
2026-10-07	0.2684	0.41	0.2684	0.387	84,579,193	-5.61%
2026-10-06	0.194	0.4896	0.1902	0.41	765,745,157	+117.85%
2026-10-05	0.185	0.1904	0.1831	0.1882	190,574	-0.42%
2026-10-02	0.1899	0.1939	0.1835	0.189	431,152	-0.63%
2026-10-01	0.198	0.1988	0.1875	0.1902	242,208	-2.11%
2026-09-30	0.19	0.1984	0.1885	0.1943	304,489	+1.94%
2026-09-29	0.1943	0.2021	0.1826	0.1906	612,245	-2.26%
2026-09-28	0.2025	0.2025	0.1831	0.195	779,263	-4.13%
2026-09-25	0.205	0.2068	0.1949	0.2034	530,222	-3.00%
2026-09-24	0.205	0.2119	0.2012	0.2097	553,925	-0.94%
2026-09-23	0.2072	0.2294	0.202	0.2117	9,232,222	-0.66%
2026-09-22	0.2183	0.2315	0.2073	0.2131	760,195	-4.27%
2026-09-21	0.2025	0.2273	0.2013	0.2226	1,458,066	+9.12%
2026-09-18	0.19	0.204	0.1861	0.204	1,101,735	+0.34%
2026-09-17	0.1962	0.21	0.1931	0.2033	907,770	+0.49%
2026-09-16	0.2019	0.212	0.1861	0.2023	1,441,869	-6.77%
2026-09-15	0.2501	0.2646	0.1777	0.217	2,923,812	-17.83%
2026-09-14	0.2587	0.2699	0.2502	0.2641	1,612,058	-6.45%
2026-09-11	0.287	0.294	0.27	0.2823	2,968,647	-4.31%
2026-09-10	0.2751	0.3022	0.2706	0.295	7,549,000	-11.94%
2026-09-09	0.3945	0.42	0.3115	0.335	308,593,218	+22.62%
2026-09-08	0.258	0.3115	0.2437	0.2732	59,185,519	+4.59%
2026-09-04	0.2751	0.2787	0.26	0.2612	108,236	-5.05%
2026-09-03	0.283	0.2999	0.2666	0.2751	242,131	+1.44%
2026-09-02	0.2801	0.2917	0.2667	0.2712	182,349	-7.00%
2026-09-01	0.2903	0.2976	0.2875	0.2916	74,213	-1.49%
2026-08-31	0.297	0.302	0.29	0.296	82,212	-3.46%
2026-08-28	0.3125	0.3157	0.2923	0.3066	138,223	+0.20%
2026-08-27	0.32	0.3388	0.2967	0.306	311,332	-4.97%
2026-08-26	0.3186	0.33	0.3	0.322	752,518	-0.92%
2026-08-25	0.3055	0.3899	0.292	0.325	2,465,260	+9.24%
2026-08-24	0.2943	0.3186	0.2872	0.2975	206,564	+0.03%
2026-08-21	0.2924	0.31	0.2901	0.2974	206,027	+0.47%
2026-08-20	0.3001	0.31	0.2832	0.296	307,709	+5.38%
2026-08-19	0.2622	0.3143	0.2601	0.2809	505,945	+4.11%
2026-08-18	0.28	0.2802	0.2425	0.2698	304,812	-6.29%
2026-08-17	0.304	0.304	0.2812	0.2879	342,189	-3.39%
2026-08-14	0.3125	0.345	0.2808	0.298	1,885,780	-4.58%
2026-08-13	0.292	0.3255	0.29	0.3123	428,527	+4.17%
2026-08-12	0.3	0.3149	0.295	0.2998	356,672	-2.50%
2026-08-11	0.3299	0.3299	0.2929	0.3075	72,873	-0.65%
2026-08-10	0.3007	0.3229	0.296	0.3095	88,763	+1.18%
2026-08-07	0.3012	0.32	0.295	0.3059	647,731	+3.77%
2026-08-06	0.297	0.2998	0.2902	0.2948	63,311	-2.71%
2026-08-05	0.32	0.3203	0.29	0.303	171,463	-5.13%
2026-08-04	0.326	0.335	0.3165	0.3194	310,180	+0.63%
2026-08-03	0.281	0.33	0.281	0.3174	864,039	+8.81%
2026-07-31	0.29	0.309	0.2811	0.2917	57,437	+2.31%
2026-07-30	0.2822	0.309	0.275	0.2851	78,140	+3.82%
2026-07-29	0.3076	0.3126	0.2746	0.2746	141,861	-11.53%
2026-07-28	0.31	0.3209	0.3086	0.3104	62,282	+0.03%
2026-07-27	0.3273	0.3273	0.31	0.3103	170,542	-1.27%
2026-07-24	0.33	0.3347	0.3126	0.3143	107,556	-4.79%
2026-07-23	0.3533	0.3622	0.33	0.3301	193,576	-1.67%
2026-07-22	0.3646	0.3646	0.3348	0.3357	73,380	-4.06%
2026-07-21	0.3515	0.3698	0.3394	0.3499	155,674	-0.88%
2026-07-20	0.352	0.3594	0.343	0.353	68,277	+0.43%
2026-07-17	0.37	0.3786	0.3482	0.3515	214,362	-5.00%
2026-07-16	0.3725	0.3755	0.3421	0.37	127,073	-3.65%
2026-07-15	0.3616	0.3944	0.3547	0.384	309,690	+6.67%
2026-07-14	0.37	0.3771	0.338	0.36	709,083	+0.59%
2026-07-13	0.325	0.3737	0.325	0.3579	606,486	+8.45%
2026-07-10	0.35	0.35	0.33	0.33	106,918	-1.58%
2026-07-09	0.3471	0.3471	0.3346	0.3353	62,877	-3.40%
2026-07-08	0.3301	0.3548	0.33	0.3471	275,746	+2.66%
2026-07-07	0.351	0.3538	0.3375	0.3381	169,931	-5.77%
2026-07-06	0.37	0.3731	0.35	0.3588	190,418	-1.27%
2026-07-02	0.3875	0.3875	0.358	0.3634	193,990	-4.49%
2026-07-01	0.373	0.4065	0.373	0.3805	125,971	-0.11%
2026-06-30	0.3844	0.4064	0.3809	0.3809	119,056	-0.65%
2026-06-29	0.397	0.4088	0.3834	0.3834	125,772	-1.36%
2026-06-26	0.385	0.3985	0.379	0.3887	118,927	+1.33%
2026-06-25	0.4	0.4001	0.3829	0.3836	98,554	-2.44%
2026-06-24	0.4031	0.4228	0.3828	0.3932	152,489	-2.43%
2026-06-23	0.397	0.41	0.397	0.403	135,216	-1.87%
2026-06-22	0.403	0.44	0.403	0.4107	469,451	+3.35%
2026-06-18	0.42	0.4294	0.3974	0.3974	309,618	-0.67%
2026-06-17	0.4088	0.4222	0.4001	0.4001	168,798	-3.38%
2026-06-16	0.421	0.4378	0.414	0.4141	253,627	-1.66%
2026-06-15	0.42	0.4403	0.4105	0.4211	154,268	-0.50%
2026-06-12	0.45	0.4514	0.4201	0.4232	140,787	-1.56%
2026-06-11	0.4539	0.4548	0.4244	0.4299	305,503	-4.74%
2026-06-10	0.465	0.4747	0.4482	0.4513	202,967	-2.95%
2026-06-09	0.4419	0.465	0.4402	0.465	233,476	+3.38%
2026-06-08	0.4532	0.4611	0.4351	0.4498	155,657	-1.36%
2026-06-05	0.4554	0.456	0.4287	0.456	249,083	-0.87%
2026-06-04	0.4527	0.4699	0.4495	0.46	150,921	+2.22%
2026-06-03	0.45	0.47	0.4389	0.45	137,531	-2.17%
2026-06-02	0.4747	0.4858	0.4541	0.46	355,904	-3.71%
2026-06-01	0.4768	0.4874	0.472	0.4777	192,027	-2.93%
2026-05-29	0.4451	0.505	0.4417	0.4921	696,246	+12.10%
2026-05-28	0.4506	0.4799	0.439	0.439	381,303	-1.13%
2026-05-27	0.4672	0.479	0.444	0.444	465,955	-4.93%
2026-05-26	0.4726	0.497	0.4459	0.467	335,078	-0.21%
2026-05-22	0.468	0.4788	0.4496	0.468	242,686	+5.41%
2026-05-21	0.4456	0.47	0.4338	0.444	235,534	-1.33%
2026-05-20	0.4389	0.45	0.4126	0.45	237,521	+2.79%
2026-05-19	0.445	0.45	0.4201	0.4378	122,326	+0.64%
2026-05-18	0.45	0.45	0.4125	0.435	205,228	-1.81%
2026-05-15	0.4316	0.4693	0.415	0.443	457,807	+4.06%
2026-05-14	0.4244	0.4535	0.418	0.4257	175,834	-1.00%
2026-05-13	0.4426	0.4605	0.426	0.43	165,704	-2.85%