Dark

OLB
The OLB Group, Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:30 PM EDT

1.38USD-1.300%(-0.02)146,785

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:18:30 AM EDT

1.40USD-0.079%(0.00)0

After-hours

May 9, 2025 4:47:30 PM EDT

1.34USD-3.025%(-0.04)16,217

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.4661	1.470000	1.360000	1.381800	-1.300%	146,785	0.000%
2025-05-08	1.3500	1.500000	1.250000	1.400000	+2.347%	78,194	-1.300%
2025-05-07	1.2767	1.410000	1.276700	1.367900	+6.451%	74,089	+1.016%
2025-05-06	1.2300	1.348800	1.200000	1.285000	+1.984%	113,616	+7.533%
2025-05-05	1.3300	1.330000	1.200000	1.260000	-5.263%	64,234	+9.667%
2025-05-02	1.5400	1.550000	1.290000	1.330000	-5.674%	441,465	+3.895%
2025-05-01	1.4600	1.500000	1.330000	1.410000	-4.082%	114,253	-2.000%
2025-04-30	1.6700	1.747800	1.320000	1.470000	-16.949%	363,781	-6.000%
2025-04-29	1.7600	1.850000	1.670000	1.770000	+4.734%	258,025	-21.932%
2025-04-28	1.8200	1.890000	1.610000	1.690000	-6.111%	489,066	-18.237%
2025-04-25	1.5550	2.090000	1.540000	1.800000	+27.208%	34,517,346	-23.233%
2025-04-24	1.2300	1.500000	1.220000	1.415000	+15.041%	2,725,160	-2.346%
2025-04-23	1.1200	1.320000	1.120000	1.230000	+9.821%	48,672	+12.341%
2025-04-22	1.0300	1.160000	1.002000	1.120000	+7.692%	17,943	+23.375%
2025-04-21	1.0600	1.060000	1.020000	1.040000	-1.422%	2,225	+32.865%
2025-04-17	1.0210	1.063900	1.000000	1.055000	+0.476%	16,698	+30.976%
2025-04-16	1.0500	1.139900	1.050000	1.050000	0.000%	7,577	+31.600%
2025-04-15	1.0800	1.095000	1.040000	1.050000	-4.545%	11,772	+31.600%
2025-04-14	1.0500	1.100000	1.000500	1.100000	+4.762%	14,976	+25.618%
2025-04-11	1.2400	1.240000	1.050000	1.050000	-14.634%	71,933	+31.600%
2025-04-10	1.1706	1.230000	1.170600	1.230000	+4.237%	1,197	+12.341%
2025-04-09	1.2200	1.230000	1.140000	1.180000	+4.425%	3,416	+17.102%
2025-04-08	1.1365	1.175000	1.110100	1.130000	-0.877%	6,640	+22.283%
2025-04-07	1.1700	1.170000	1.110000	1.140000	-5.000%	17,663	+21.211%
2025-04-04	1.2400	1.270000	1.170000	1.200000	-0.826%	17,193	+15.150%
2025-04-03	1.2500	1.340000	1.200000	1.210000	-3.200%	6,106	+14.198%
2025-04-02	1.2000	1.340300	1.199000	1.250000	+4.167%	23,150	+10.544%
2025-04-01	1.2200	1.270000	1.191000	1.200000	+0.840%	9,226	+15.150%
2025-03-31	1.2100	1.280000	1.190000	1.190000	-3.877%	8,750	+16.118%
2025-03-28	1.1948	1.260000	1.194800	1.238000	-0.482%	6,853	+11.616%
2025-03-27	1.2000	1.244000	1.181900	1.244000	+5.899%	2,653	+11.077%
2025-03-26	1.1900	1.250000	1.174700	1.174700	-1.286%	2,667	+17.630%
2025-03-25	1.2000	1.239900	1.190000	1.190000	-4.032%	4,171	+16.118%
2025-03-24	1.2900	1.300000	1.240000	1.240000	-2.362%	5,122	+11.435%
2025-03-21	1.2100	1.270000	1.200000	1.270000	+5.833%	6,791	+8.803%
2025-03-20	1.1900	1.237500	1.190000	1.200000	+0.840%	1,926	+15.150%
2025-03-19	1.2100	1.210300	1.170000	1.190000	-4.800%	5,446	+16.118%
2025-03-18	1.2600	1.260000	1.225000	1.250000	-6.015%	9,303	+10.544%
2025-03-17	1.2700	1.330000	1.210000	1.330000	+4.724%	5,918	+3.895%
2025-03-14	1.2000	1.270000	1.193000	1.270000	+4.959%	14,022	+8.803%
2025-03-13	1.1900	1.210000	1.190000	1.210000	+1.681%	1,311	+14.198%
2025-03-12	1.1900	1.200000	1.150000	1.190000	-0.833%	8,867	+16.118%
2025-03-11	1.2700	1.270000	1.110000	1.200000	-5.512%	20,947	+15.150%
2025-03-10	1.2800	1.320000	1.230000	1.270000	-3.788%	12,168	+8.803%
2025-03-07	1.2500	1.320000	1.185000	1.320000	+4.762%	9,149	+4.682%
2025-03-06	1.2500	1.260000	1.226700	1.260000	-0.787%	3,240	+9.667%
2025-03-05	1.1700	1.270000	1.170000	1.270000	+5.833%	4,252	+8.803%
2025-03-04	1.1900	1.210000	1.110000	1.200000	-0.200%	22,813	+15.150%
2025-03-03	1.2400	1.250000	1.202400	1.202400	-3.808%	6,799	+14.920%
2025-02-28	1.2200	1.285100	1.220000	1.250000	+2.459%	4,570	+10.544%
2025-02-27	1.1900	1.260000	1.190000	1.220000	+3.390%	8,092	+13.262%
2025-02-26	1.1200	1.180000	1.070000	1.180000	+5.687%	43,180	+17.102%
2025-02-25	1.2000	1.200000	1.110000	1.116500	-6.176%	22,639	+23.762%
2025-02-24	1.2600	1.260000	1.170000	1.190000	-5.556%	17,257	+16.118%
2025-02-21	1.3100	1.310000	1.250000	1.260000	-3.448%	16,774	+9.667%
2025-02-20	1.3500	1.350000	1.305000	1.305000	-2.692%	2,913	+5.885%
2025-02-19	1.4000	1.400000	1.341100	1.341100	-4.887%	9,467	+3.035%
2025-02-18	1.4600	1.460000	1.400000	1.410000	-3.451%	21,930	-2.000%
2025-02-14	1.4400	1.499500	1.420000	1.460400	+1.487%	12,885	-5.382%
2025-02-13	1.3700	1.450000	1.365000	1.439000	+9.015%	50,727	-3.975%
2025-02-12	1.3700	1.424600	1.300000	1.320000	-4.348%	7,014	+4.682%
2025-02-11	1.3951	1.395100	1.370000	1.380000	-0.719%	3,885	+0.130%
2025-02-10	1.4000	1.400000	1.301003	1.390000	-1.418%	12,761	-0.590%
2025-02-07	1.4100	1.520000	1.410000	1.410000	0.000%	18,726	-2.000%
2025-02-06	1.4500	1.450000	1.390800	1.410000	-2.759%	12,659	-2.000%
2025-02-05	1.3900	1.450000	1.385000	1.450000	+7.407%	7,253	-4.703%
2025-02-04	1.3800	1.490000	1.350000	1.350000	-1.818%	57,612	+2.356%
2025-02-03	1.3500	1.420000	1.310000	1.375000	+1.852%	41,479	+0.495%
2025-01-31	1.5200	1.640000	1.340000	1.350000	-12.338%	62,260	+2.356%
2025-01-30	1.3500	1.550000	1.310000	1.540000	+16.667%	173,299	-10.273%
2025-01-29	1.3800	1.410000	1.303600	1.320000	-4.000%	42,408	+4.682%
2025-01-28	1.2700	1.400000	1.124400	1.375000	+5.769%	98,610	+0.495%
2025-01-27	1.4100	1.410000	1.220100	1.300000	-2.256%	95,333	+6.292%
2025-01-24	2.0000	2.000000	1.200000	1.330000	-33.500%	470,502	+3.895%
2025-01-23	1.9600	2.219900	1.830000	2.000000	+9.890%	838,534	-30.910%
2025-01-22	1.8500	1.880000	1.780800	1.820000	-1.087%	6,354	-24.077%
2025-01-21	1.9300	1.950000	1.811800	1.840000	-4.663%	6,490	-24.902%
2025-01-17	1.8900	1.930000	1.883500	1.930000	+4.099%	2,654	-28.404%
2025-01-16	1.9000	1.960000	1.840000	1.854000	-2.421%	9,965	-25.469%
2025-01-15	1.7600	1.900000	1.730000	1.900000	+10.081%	22,149	-27.274%
2025-01-14	1.7300	1.840000	1.702000	1.726000	-2.486%	15,504	-19.942%
2025-01-13	1.7600	1.838600	1.715000	1.770000	+1.143%	9,340	-21.932%
2025-01-10	1.8000	1.810000	1.670000	1.750000	-6.217%	13,307	-21.040%
2025-01-08	1.9500	1.950000	1.865500	1.866000	-2.304%	4,002	-25.949%
2025-01-07	1.9800	2.108900	1.910000	1.910000	-2.051%	9,635	-27.654%
2025-01-06	2.0001	2.080000	1.905200	1.950000	-1.515%	32,027	-29.138%
2025-01-03	1.9700	2.072000	1.915600	1.980000	-0.503%	22,938	-30.212%
2025-01-02	2.0600	2.130000	1.940000	1.990000	-3.865%	32,160	-30.563%
2024-12-31	2.0400	2.190500	1.957300	2.070000	+1.471%	55,819	-33.246%
2024-12-30	1.7800	2.040000	1.770000	2.040000	+8.511%	59,145	-32.265%
2024-12-27	1.6500	1.900000	1.560000	1.880000	+14.634%	134,533	-26.500%
2024-12-26	1.6900	1.740000	1.633000	1.640000	-2.381%	57,599	-15.744%
2024-12-24	1.6700	1.738900	1.650000	1.680000	+1.818%	17,216	-17.750%
2024-12-23	1.6700	1.720000	1.630000	1.650000	+1.227%	18,323	-16.255%
2024-12-20	1.6800	1.856300	1.511900	1.630000	-3.880%	39,707	-15.227%
2024-12-19	1.6355	1.710000	1.635500	1.695800	-0.830%	16,565	-18.516%
2024-12-18	1.8900	1.908500	1.700000	1.710000	-1.724%	15,050	-19.193%
2024-12-17	1.7259	1.810000	1.660000	1.740000	+1.163%	36,480	-20.586%
2024-12-16	1.7200	1.840000	1.700000	1.720000	+2.381%	4,943	-19.663%
2024-12-13	1.7800	1.960000	1.650000	1.680000	-5.591%	21,900	-17.750%
2024-12-12	1.8300	1.830000	1.760000	1.779500	-2.760%	4,724	-22.349%
2024-12-11	1.8600	1.880000	1.740000	1.830000	-2.660%	20,025	-24.492%
2024-12-10	1.8700	2.070000	1.862000	1.880000	-0.529%	69,800	-26.500%
2024-12-09	1.9300	1.962300	1.850000	1.890000	+0.334%	8,570	-26.889%
2024-12-06	1.8000	1.883700	1.725300	1.883700	+1.822%	8,578	-26.644%
2024-12-05	1.8600	1.939200	1.810000	1.850000	+1.643%	8,383	-25.308%
2024-12-04	1.9000	1.900000	1.820000	1.820100	-5.154%	15,479	-24.081%
2024-12-03	1.9000	2.100900	1.865000	1.919000	+3.172%	53,897	-27.994%
2024-12-02	1.8300	1.980000	1.830000	1.860000	+1.946%	13,118	-25.710%
2024-11-29	1.8101	1.880600	1.800000	1.824500	+3.079%	5,226	-24.264%
2024-11-27	1.7200	1.874800	1.710100	1.770000	+2.907%	29,827	-21.932%
2024-11-26	1.8100	1.938200	1.710000	1.720000	-7.027%	16,321	-19.663%
2024-11-25	2.0000	2.040000	1.810000	1.850000	-5.128%	44,584	-25.308%
2024-11-22	2.0200	2.070200	1.820000	1.950000	-1.515%	131,761	-29.138%
2024-11-21	1.6200	2.080000	1.570000	1.980000	+22.222%	179,374	-30.212%
2024-11-20	1.7000	1.700000	1.590000	1.620000	-1.818%	25,422	-14.704%
2024-11-19	1.4600	1.740000	1.460000	1.650000	+13.014%	91,849	-16.255%
2024-11-18	1.8900	1.890000	1.360000	1.460000	-22.751%	118,497	-5.356%
2024-11-15	1.8900	1.909400	1.640000	1.890000	+2.162%	77,168	-26.889%
2024-11-14	2.0300	2.090000	1.764300	1.850000	-7.731%	86,390	-25.308%
2024-11-13	2.4200	2.530000	1.880000	2.005000	-16.458%	291,856	-31.082%
2024-11-12	2.1600	2.700000	2.063800	2.400000	+20.724%	809,476	-42.425%
2024-11-11	1.8500	2.249900	1.830000	1.988000	+7.459%	617,354	-30.493%
2024-11-08	1.9950	2.000000	1.830000	1.850000	-6.091%	150,364	-25.308%
2024-11-07	2.0000	2.100000	1.790000	1.970000	-1.005%	14,396	-29.858%
2024-11-06	1.8500	2.098000	1.850000	1.990000	+10.556%	54,964	-30.563%
2024-11-05	1.8800	1.960500	1.800000	1.800000	-2.703%	114,105	-23.233%
2024-11-04	2.0112	2.040000	1.760000	1.850000	-7.960%	62,694	-25.308%
2024-11-01	2.0400	2.129900	1.982000	2.010000	+3.608%	21,362	-31.254%
2024-10-31	2.1400	2.176100	1.920000	1.940000	-12.613%	80,183	-28.773%
2024-10-30	2.3500	2.410000	2.120000	2.220000	-5.532%	69,248	-37.757%
2024-10-29	2.4290	2.770000	2.260000	2.350000	+5.112%	277,521	-41.200%
2024-10-28	2.2100	2.350000	2.180000	2.235700	+2.555%	47,239	-38.194%
2024-10-25	2.2600	2.290000	2.120000	2.180000	-0.909%	50,789	-36.615%
2024-10-24	2.2100	2.330000	2.200000	2.200000	0.000%	85,262	-37.191%
2024-10-23	2.3500	2.350000	2.200000	2.200000	-3.509%	23,871	-37.191%
2024-10-22	2.1800	2.349900	2.090000	2.280000	+3.167%	18,866	-39.395%
2024-10-21	2.4999	2.510000	2.160000	2.210000	-6.356%	40,221	-37.475%
2024-10-18	2.5969	2.596900	2.240000	2.360000	+0.426%	13,704	-41.449%
2024-10-17	2.3400	2.531100	2.270000	2.350000	+4.440%	10,370	-41.200%
2024-10-16	2.3400	2.590000	2.220000	2.250100	-3.842%	21,835	-38.589%
2024-10-15	2.3124	2.539300	2.270000	2.340000	+1.739%	43,780	-40.949%
2024-10-14	2.3700	2.635800	2.264600	2.300000	-0.433%	35,759	-39.922%
2024-10-11	2.3400	2.500000	2.260000	2.310000	-0.858%	39,766	-40.182%
2024-10-10	2.3000	2.330000	2.300000	2.330000	+4.955%	982	-40.695%
2024-10-09	2.3000	2.609900	2.194100	2.220000	-5.532%	27,716	-37.757%
2024-10-08	2.3000	2.610000	2.250000	2.350000	-6.000%	14,316	-41.200%
2024-10-07	2.5700	2.839900	2.500000	2.500000	0.000%	20,893	-44.728%
2024-10-04	2.5749	2.742200	2.500000	2.500000	-9.747%	4,944	-44.728%
2024-10-03	2.5039	2.849400	2.350000	2.770000	+11.245%	9,653	-50.116%
2024-10-02	2.2528	2.490000	2.252800	2.490000	+7.328%	2,954	-44.506%
2024-10-01	2.6100	2.705000	2.250000	2.320000	-9.375%	9,103	-40.440%
2024-09-30	2.9000	2.900000	2.420100	2.560000	-12.027%	21,976	-46.023%
2024-09-27	2.9000	3.180000	2.784900	2.910000	-2.010%	19,424	-52.515%
2024-09-26	3.0350	3.059686	2.906500	2.969692	+2.403%	10,174	-53.470%
2024-09-25	2.8000	3.200000	2.700000	2.900000	+1.754%	23,749	-52.352%
2024-09-24	2.8700	3.270000	2.815000	2.850000	-2.564%	18,348	-51.516%
2024-09-23	2.5100	3.200000	2.510000	2.925000	+14.258%	39,701	-52.759%
2024-09-20	2.3400	2.610000	2.200000	2.560000	+17.431%	25,592	-46.023%
2024-09-19	2.2600	2.446600	2.140000	2.180000	0.000%	5,280	-36.615%
2024-09-18	2.0800	2.490000	2.080000	2.180000	-0.457%	5,247	-36.615%
2024-09-17	2.0000	2.200000	2.000000	2.190000	+5.288%	2,799	-36.904%
2024-09-16	2.0450	2.200000	1.888100	2.080000	+4.523%	11,505	-33.567%
2024-09-13	2.0200	2.090000	1.850000	1.990000	-8.716%	10,378	-30.563%
2024-09-12	1.9327	2.180000	1.740000	2.180000	+12.313%	3,086	-36.615%
2024-09-11	1.9700	1.970000	1.930000	1.941000	+7.238%	1,876	-28.810%
2024-09-10	2.1500	2.150000	1.810000	1.810000	-5.729%	9,981	-23.657%
2024-09-09	1.9200	2.229300	1.900000	1.920000	-3.962%	8,653	-28.031%
2024-09-06	2.0800	2.170000	1.999200	1.999200	+0.970%	1,753	-30.882%
2024-09-05	2.2000	2.200000	1.750000	1.980000	-6.161%	8,318	-30.212%
2024-09-04	2.7100	2.710000	1.999000	2.110000	-5.804%	6,797	-34.512%
2024-09-03	2.3700	2.630000	2.190000	2.240000	-5.629%	900	-38.313%
2024-08-30	2.3100	2.740000	2.080000	2.373600	+2.306%	2,671	-41.785%
2024-08-29	2.4500	2.450000	2.320000	2.320100	-3.930%	775	-40.442%
2024-08-28	2.5097	2.510000	2.318000	2.415000	-3.785%	4,581	-42.783%
2024-08-27	2.5100	2.510000	2.510000	2.510000	-0.397%	305	-44.948%
2024-08-26	2.1400	2.520000	2.140000	2.520000	-2.703%	1,617	-45.167%
2024-08-23	2.6173	2.760000	2.290000	2.590000	-0.385%	15,028	-46.649%
2024-08-22	2.1800	2.860000	2.180000	2.600000	+18.182%	23,950	-46.854%
2024-08-21	1.9100	2.294200	1.910000	2.200000	+8.374%	13,279	-37.191%
2024-08-20	1.7501	2.350000	1.750100	2.030000	+7.979%	17,769	-31.931%
2024-08-19	1.9300	1.930000	1.810000	1.880000	-2.586%	2,556	-26.500%
2024-08-16	1.8900	1.929900	1.890000	1.929900	+1.574%	838	-28.400%
2024-08-15	1.9100	1.910000	1.900000	1.900000	-0.524%	812	-27.274%
2024-08-13	1.9000	1.910000	1.900000	1.910000	+0.526%	2,470	-27.654%
2024-08-12	1.9100	1.910000	1.898500	1.900000	+0.529%	6,100	-27.274%
2024-08-09	1.8500	1.918000	1.850000	1.890000	+6.180%	9,192	-26.889%
2024-08-08	1.8109	2.048600	1.750000	1.780000	-6.806%	4,547	-22.371%
2024-08-07	1.8500	1.910000	1.760000	1.910000	-1.799%	4,877	-27.654%
2024-08-06	2.0100	2.010000	1.887900	1.945000	+1.302%	5,146	-28.956%
2024-08-05	1.7600	2.105000	1.760000	1.920000	-21.085%	8,539	-28.031%
2024-08-02	2.4800	2.560000	2.430000	2.433000	-1.098%	3,002	-43.206%
2024-08-01	2.4600	2.500000	2.460000	2.460000	-5.023%	1,342	-43.829%
2024-07-31	2.5800	2.590100	2.580000	2.590100	+0.391%	479	-46.651%
2024-07-30	2.7200	2.950000	2.520000	2.580000	-5.147%	5,696	-46.442%
2024-07-29	2.6800	3.049900	2.673200	2.720000	+3.817%	4,281	-49.199%
2024-07-26	2.6500	2.796700	2.560000	2.620000	-3.321%	4,975	-47.260%
2024-07-25	2.7100	2.710000	2.710000	2.710000	-0.368%	3,605	-49.011%
2024-07-24	2.7298	2.860000	2.720000	2.720000	-1.449%	2,513	-49.199%
2024-07-23	2.6400	2.770000	2.640000	2.760000	-2.988%	2,584	-49.935%
2024-07-22	2.9750	2.995000	2.800000	2.845000	+4.596%	3,375	-51.431%
2024-07-19	2.8500	2.910000	2.720000	2.720000	-9.333%	4,603	-49.199%
2024-07-18	3.0010	3.100000	3.000000	3.000000	-0.662%	2,865	-53.940%
2024-07-17	3.0000	3.097400	3.000000	3.020000	-4.732%	1,527	-54.245%
2024-07-16	3.0500	3.339900	3.010000	3.170000	+4.276%	5,461	-56.410%
2024-07-15	2.8500	3.073800	2.821500	3.040000	+9.156%	8,859	-54.546%
2024-07-12	2.8110	2.850000	2.750500	2.785000	+2.768%	3,936	-50.384%
2024-07-11	2.7200	2.795000	2.710000	2.710000	-0.184%	2,241	-49.011%
2024-07-10	2.7599	2.815000	2.697000	2.715000	-1.630%	1,745	-49.105%
2024-07-09	2.8000	2.900000	2.600000	2.760000	+5.747%	3,634	-49.935%
2024-07-08	2.6200	2.620000	2.610000	2.610000	-5.091%	1,714	-47.057%
2024-07-05	2.6500	2.760000	2.420000	2.750000	+4.171%	54,015	-49.753%
2024-07-03	2.8300	2.920000	2.615000	2.639900	-4.700%	29,710	-47.657%
2024-07-02	2.9200	2.920000	2.770000	2.770100	-4.811%	1,914	-50.117%
2024-07-01	2.9000	2.932100	2.900000	2.910100	-2.993%	2,200	-52.517%
2024-06-28	2.9215	2.999900	2.900000	2.999900	+4.526%	2,036	-53.938%
2024-06-27	2.9000	2.935000	2.870000	2.870000	-1.034%	2,006	-51.854%
2024-06-26	3.3482	3.348200	2.870000	2.900000	+7.011%	6,725	-52.352%
2024-06-25	2.9000	2.900000	2.690000	2.710000	-7.192%	3,903	-49.011%
2024-06-24	2.6100	2.930000	2.540000	2.920000	+11.877%	19,623	-52.678%
2024-06-21	3.0943	3.094300	2.500100	2.610000	-17.666%	35,964	-47.057%
2024-06-20	3.3000	3.490000	3.010000	3.170000	-5.932%	13,315	-56.410%
2024-06-18	3.2700	3.369900	3.240000	3.369900	+3.689%	8,963	-58.996%
2024-06-17	3.3800	4.000000	3.240000	3.250000	-5.800%	63,874	-57.483%
2024-06-14	3.3900	3.577900	3.261900	3.450100	+2.110%	15,767	-59.949%
2024-06-13	3.1710	3.378800	3.104400	3.378800	+6.924%	14,374	-59.104%
2024-06-12	3.0750	3.279900	3.040000	3.160000	+8.966%	28,110	-56.272%
2024-06-11	2.9500	2.951400	2.820100	2.900000	0.000%	6,425	-52.352%
2024-06-10	3.0401	3.190000	2.900000	2.900000	0.000%	7,422	-52.352%
2024-06-07	3.1800	3.180000	2.810400	2.900000	-8.805%	15,414	-52.352%
2024-06-06	3.2600	3.270000	3.120000	3.180000	-2.454%	3,874	-56.547%
2024-06-05	3.2714	3.379000	3.210000	3.260000	+1.875%	12,843	-57.613%
2024-06-04	3.2000	3.450000	3.135000	3.200000	-3.614%	37,197	-56.819%
2024-06-03	3.3800	3.610000	3.110000	3.320000	-2.102%	18,516	-58.380%
2024-05-31	3.4000	3.593500	3.330000	3.391300	-0.839%	15,294	-59.255%
2024-05-30	3.4000	3.500000	3.239500	3.420000	-4.894%	18,451	-59.596%
2024-05-29	3.6300	3.715000	3.320000	3.596000	-4.615%	21,959	-61.574%
2024-05-28	3.5800	3.930000	3.560000	3.770000	-0.789%	5,057	-63.347%
2024-05-24	3.6750	4.205000	3.557900	3.800000	+10.145%	54,175	-63.637%
2024-05-23	3.7300	3.730000	3.161000	3.450000	-7.258%	25,962	-59.948%
2024-05-22	3.9400	4.010000	3.600000	3.720000	-6.297%	58,860	-62.855%
2024-05-21	5.2800	5.400000	3.890000	3.970000	-26.345%	43,540	-65.194%
2024-05-20	4.7500	5.940000	4.570000	5.390000	+11.134%	51,041	-74.364%
2024-05-17	5.0300	5.220000	4.460000	4.850000	-4.902%	33,602	-71.509%
2024-05-16	4.7900	5.520000	4.760000	5.100000	+4.082%	50,142	-72.906%
2024-05-15	4.5400	5.106800	4.330000	4.900000	+10.860%	76,986	-71.800%
2024-05-14	4.8000	4.810000	4.370000	4.420000	-9.796%	32,419	-68.738%
2024-05-13	4.6400	5.050000	4.240000	4.900000	+5.150%	67,084	-71.800%
2024-05-10	4.3950	4.741100	4.224600	4.660000	+8.372%	60,179	-70.348%
2024-05-09	4.0200	4.500000	3.900000	4.300000	+5.134%	82,560	-67.865%
2024-05-08	4.1100	4.460000	3.970000	4.090000	+1.489%	49,608	-66.215%
2024-05-07	4.4300	4.430000	3.720000	4.030000	+2.806%	78,431	-65.712%
2024-05-06	4.7000	5.220000	3.770000	3.920000	-16.596%	139,800	-64.750%
2024-05-03	4.9660	6.200000	4.530000	4.700000	-4.003%	98,974	-70.600%
2024-05-02	4.4010	7.700000	4.050000	4.896000	+12.539%	289,918	-71.777%
2024-05-01	4.3000	4.994000	3.817000	4.350500	-3.107%	10,109	-68.238%
2024-04-30	4.6730	5.199000	3.500000	4.490000	-5.831%	39,965	-69.225%
2024-04-29	3.5040	4.800000	3.300000	4.768000	+32.004%	60,120	-71.019%
2024-04-26	3.0200	3.612000	2.983000	3.612000	+19.920%	19,943	-61.744%
2024-04-25	2.9000	3.428000	2.880000	3.012000	-0.265%	14,073	-54.124%
2024-04-24	3.1720	3.200000	2.905000	3.020000	-7.645%	12,243	-54.245%
2024-04-23	2.8960	3.300000	2.839000	3.270000	+5.043%	37,857	-57.743%
2024-04-22	3.9000	3.980000	2.998500	3.113000	-5.667%	321,085	-55.612%
2024-04-19	3.8020	3.900000	3.137000	3.300000	-14.948%	153,482	-58.127%
2024-04-18	4.2300	4.230000	3.880000	3.880000	-9.367%	5,181	-64.387%
2024-04-17	4.0110	4.405000	4.011000	4.281000	+6.972%	1,693	-67.722%
2024-04-16	4.5000	4.890000	3.500000	4.002000	-16.608%	13,238	-65.472%
2024-04-15	5.8400	5.840000	4.500000	4.799000	-13.827%	33,031	-71.207%
2024-04-12	6.0600	6.099000	5.569000	5.569000	-2.315%	1,993	-75.188%
2024-04-11	5.7210	5.900000	5.569000	5.701000	-1.059%	4,302	-75.762%
2024-04-10	5.9000	5.900000	5.730000	5.762000	-0.911%	701	-76.019%
2024-04-09	5.7110	5.899000	5.711000	5.815000	+1.839%	491	-76.237%
2024-04-08	5.7740	5.900000	5.543000	5.710000	+0.634%	2,049	-75.800%
2024-04-05	5.7763	5.999000	5.512000	5.674000	-0.925%	3,072	-75.647%
2024-04-04	6.2000	6.200000	5.725000	5.727000	-4.550%	8,235	-75.872%
2024-04-03	5.9000	6.200000	5.700000	6.000000	+1.678%	3,838	-76.970%
2024-04-02	5.8000	5.990000	5.800000	5.901000	-0.489%	3,729	-76.584%
2024-04-01	6.0250	6.199000	5.800000	5.930000	+3.835%	4,571	-76.698%
2024-03-28	5.8719	5.999000	5.710000	5.711000	-1.704%	2,597	-75.805%
2024-03-27	6.0000	6.200000	5.810000	5.810000	-3.344%	2,622	-76.217%
2024-03-26	6.0010	6.200000	6.000000	6.011000	+0.183%	1,688	-77.012%
2024-03-25	6.1760	6.200000	5.820000	6.000000	-1.023%	4,229	-76.970%
2024-03-22	6.7155	6.715500	5.820000	6.062000	-7.181%	7,755	-77.206%
2024-03-21	6.6020	6.900000	6.300000	6.531000	-0.305%	3,289	-78.842%
2024-03-20	6.5600	6.900000	6.551000	6.551000	0.000%	583	-78.907%
2024-03-19	6.4160	7.079000	6.415000	6.551000	+2.455%	3,040	-78.907%
2024-03-18	6.6510	7.100000	6.250000	6.394000	-3.864%	2,043	-78.389%
2024-03-15	6.5100	6.801000	6.510000	6.651000	+0.773%	832	-79.224%
2024-03-14	6.7000	6.990000	6.505000	6.600000	-1.493%	1,342	-79.064%
2024-03-13	7.0700	7.096000	6.687000	6.700000	-5.233%	2,464	-79.376%
2024-03-12	7.0500	7.238000	7.050000	7.070000	-0.423%	2,623	-80.455%
2024-03-11	7.0110	7.400000	7.000000	7.100000	+1.269%	2,886	-80.538%
2024-03-08	6.8990	7.390000	6.751000	7.011000	+4.361%	1,324	-80.291%
2024-03-07	6.8500	7.250000	6.718000	6.718000	-4.042%	1,843	-79.431%
2024-03-06	6.6000	7.556000	6.505000	7.001000	+6.076%	7,130	-80.263%
2024-03-05	6.8510	7.500000	6.600000	6.600000	-3.410%	2,790	-79.064%
2024-03-04	7.1000	7.400000	6.710000	6.833000	-3.229%	4,287	-79.778%
2024-03-01	7.4305	7.700000	7.061000	7.061000	+0.014%	1,395	-80.431%
2024-02-29	7.3110	7.600000	7.001000	7.060000	-4.453%	4,267	-80.428%
2024-02-28	7.4000	7.800000	7.000000	7.389000	+3.184%	9,633	-81.299%
2024-02-27	7.5000	7.500000	7.138000	7.161000	+0.717%	3,235	-80.704%
2024-02-26	7.2005	7.500000	7.101000	7.110000	+0.127%	2,270	-80.565%
2024-02-23	7.4000	7.400000	7.000000	7.101000	-0.014%	623	-80.541%
2024-02-22	7.0000	7.800000	7.000000	7.102000	-1.155%	2,065	-80.544%
2024-02-21	7.3110	7.415000	7.100000	7.185000	-2.905%	4,516	-80.768%
2024-02-20	7.7110	7.711000	7.400000	7.400000	-4.033%	3,917	-81.327%
2024-02-16	7.7000	8.085000	7.600000	7.711000	+1.461%	2,311	-82.080%
2024-02-15	8.0000	8.200000	7.600000	7.600000	-3.197%	3,558	-81.818%
2024-02-14	7.9000	7.900000	7.610000	7.851000	+7.548%	3,575	-82.400%
2024-02-13	7.7110	7.811000	7.300000	7.300000	-5.330%	1,195	-81.071%
2024-02-12	7.7000	8.000000	7.500000	7.711000	+1.088%	3,041	-82.080%
2024-02-09	8.1300	8.190000	7.100000	7.628000	+1.707%	2,379	-81.885%
2024-02-08	7.3000	8.000000	7.100000	7.500000	+0.361%	5,212	-81.576%
2024-02-07	7.5400	7.664000	7.473000	7.473000	+2.370%	1,802	-81.509%
2024-02-06	7.6110	7.700000	7.300000	7.300000	-3.947%	4,962	-81.071%
2024-02-05	7.7110	7.711000	7.500000	7.600000	-1.452%	1,823	-81.818%
2024-02-02	7.6000	8.179000	7.509000	7.712000	+1.474%	1,647	-82.082%
2024-02-01	8.4000	8.400000	6.791000	7.600000	-9.524%	9,546	-81.818%
2024-01-31	8.2000	8.520000	8.200000	8.400000	-0.674%	2,064	-83.550%
2024-01-30	8.4000	8.992000	8.400000	8.457000	-2.793%	1,034	-83.661%
2024-01-29	9.0000	9.150000	8.400000	8.700000	+2.910%	8,069	-84.117%
2024-01-26	8.6000	8.799000	8.400000	8.454000	+0.643%	1,893	-83.655%
2024-01-25	8.6000	8.999000	8.400000	8.400000	-2.643%	1,228	-83.550%
2024-01-24	8.9000	9.310000	8.617000	8.628000	+0.618%	9,224	-83.985%
2024-01-23	9.1080	9.136000	8.500000	8.575000	-8.679%	4,952	-83.886%
2024-01-22	8.5000	9.425000	8.302000	9.390000	+14.470%	16,277	-85.284%
2024-01-19	7.0000	8.399000	7.000000	8.203000	+17.186%	18,071	-83.155%
2024-01-18	7.5000	7.950000	7.000000	7.000000	-12.609%	3,492	-80.260%
2024-01-17	7.6510	8.200000	7.600000	8.010000	-2.874%	2,547	-82.749%
2024-01-16	7.6510	8.500000	7.651000	8.247000	+7.790%	2,656	-83.245%
2024-01-12	7.8000	7.875000	7.500000	7.651000	-4.351%	4,626	-81.940%
2024-01-11	8.0000	8.498000	7.800000	7.999000	+1.807%	8,011	-82.725%
2024-01-10	7.9990	7.999000	7.500000	7.857000	-1.775%	4,324	-82.413%
2024-01-09	8.2000	8.700000	7.700000	7.999000	-3.510%	6,505	-82.725%
2024-01-08	8.2950	8.500000	7.911000	8.290000	+6.282%	5,521	-83.332%
2024-01-05	8.4396	8.800000	7.378000	7.800000	-5.797%	11,323	-82.285%
2024-01-04	7.8110	8.800000	7.811000	8.280000	+5.585%	11,498	-83.312%
2024-01-03	9.7000	9.700000	7.610000	7.842000	-21.611%	31,361	-82.379%
2024-01-02	10.9000	11.700000	9.809000	10.004000	-5.623%	15,751	-86.188%
2023-12-29	11.4000	11.500000	9.100000	10.600000	-0.935%	21,146	-86.964%
2023-12-28	9.5000	11.300000	9.440000	10.700000	+13.468%	51,215	-87.086%
2023-12-27	7.9000	9.898000	7.900000	9.430000	+15.990%	25,039	-85.347%
2023-12-26	8.4000	8.400000	7.800000	8.130000	-4.240%	6,177	-83.004%
2023-12-22	8.5880	8.700000	8.000000	8.490000	+3.980%	9,602	-83.724%
2023-12-21	8.4255	8.700000	8.151000	8.165000	-1.627%	1,617	-83.077%
2023-12-20	8.4110	8.700800	8.000000	8.300000	-3.488%	4,388	-83.352%
2023-12-19	8.2510	8.800000	8.251000	8.600000	+1.787%	2,204	-83.933%
2023-12-18	8.4580	8.730000	8.100000	8.449000	+0.583%	2,527	-83.645%
2023-12-15	8.3110	8.800000	8.311000	8.400000	-4.535%	2,190	-83.550%
2023-12-14	8.5000	8.812000	8.054000	8.799000	+2.314%	3,941	-84.296%
2023-12-13	8.0000	8.810000	8.000000	8.600000	+4.306%	3,418	-83.933%
2023-12-12	8.9820	9.000000	8.100000	8.245000	+0.537%	2,393	-83.241%
2023-12-11	8.9110	9.500000	8.001000	8.201000	-8.878%	4,739	-83.151%
2023-12-08	9.4000	9.700000	8.812000	9.000000	+3.448%	5,028	-84.647%
2023-12-07	8.4000	9.476000	8.201000	8.700000	+2.353%	2,764	-84.117%
2023-12-06	9.6000	9.700000	8.500000	8.500000	-11.458%	6,100	-83.744%
2023-12-05	9.2270	10.100000	9.227000	9.600000	+0.010%	12,933	-85.606%
2023-12-04	8.7000	9.599000	8.600000	9.599000	+7.793%	10,487	-85.605%
2023-12-01	8.0900	9.199000	8.090000	8.905000	+9.938%	5,233	-84.483%
2023-11-30	8.5000	8.500000	8.000000	8.100000	-4.706%	2,552	-82.941%
2023-11-29	9.6040	9.604000	8.351000	8.500000	-4.204%	3,354	-83.744%
2023-11-28	8.5000	8.873000	8.254500	8.873000	+10.512%	2,944	-84.427%
2023-11-27	7.9000	8.500000	7.724000	8.029000	+3.949%	5,793	-82.790%
2023-11-24	7.4500	7.900000	7.351000	7.724000	+3.678%	1,412	-82.110%
2023-11-22	7.3000	7.873000	7.201000	7.450000	+4.782%	2,060	-81.452%
2023-11-21	7.2110	7.300000	7.105500	7.110000	-1.325%	1,087	-80.565%
2023-11-20	7.0150	7.300000	7.015000	7.205500	+1.837%	1,138	-80.823%
2023-11-17	7.2000	7.355000	6.900000	7.075500	+0.934%	4,229	-80.471%
2023-11-16	6.5000	7.010000	6.130000	7.010000	+8.623%	5,064	-80.288%
2023-11-15	6.5000	6.600000	6.200000	6.453500	+6.828%	4,736	-78.588%

.dark-mode .lN979F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lN979F{ color: #333333; background-color: white; border: 2px solid #333333; }OLBThe OLB Group, Inc. Common Stockstock NASDAQ

OLB
The OLB Group, Inc. Common Stock
stock NASDAQ