Dark

OLB
The OLB Group, Inc. Common Stock
stock NASDAQ

At Close

Jul 13, 2026 3:38:42 PM EDT

0.3500USD+4.758%(+0.0200)381,467

0.3000Bid 0.3700Ask 0.0700Spread

Pre-market

Jul 13, 2026 9:21:30 AM EDT

0.3345USD+1.364%(+0.0045)7,813

After-hours

Jul 13, 2026 4:48:30 PM EDT

0.3466USD+0.260%(+0.0009)6,300

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	0.340000	0.350000	0.340000	0.350000	+6.061%	381,467	0.000%
2026-07-10	0.350000	0.350000	0.330000	0.330000	-1.581%	106,918	+6.061%
2026-07-09	0.347100	0.347100	0.334600	0.335300	-3.400%	62,878	+4.384%
2026-07-08	0.330100	0.354800	0.330000	0.347100	+2.662%	275,746	+0.835%
2026-07-07	0.351000	0.353800	0.337500	0.338100	-5.769%	169,932	+3.520%
2026-07-06	0.370000	0.373100	0.350000	0.358800	-1.266%	190,419	-2.453%
2026-07-02	0.387500	0.387500	0.358000	0.363400	-4.494%	193,991	-3.687%
2026-07-01	0.373000	0.406500	0.373000	0.380500	-0.105%	125,971	-8.016%
2026-06-30	0.384400	0.406399	0.380900	0.380900	-0.652%	119,057	-8.112%
2026-06-29	0.397000	0.408799	0.383400	0.383400	-1.364%	125,773	-8.712%
2026-06-26	0.385000	0.398499	0.379000	0.388700	+1.330%	118,927	-9.956%
2026-06-25	0.400000	0.400100	0.382900	0.383600	-2.442%	98,554	-8.759%
2026-06-24	0.403100	0.422800	0.382800	0.393200	-2.432%	152,489	-10.987%
2026-06-23	0.397000	0.410000	0.397000	0.403000	-1.875%	135,216	-13.151%
2026-06-22	0.403000	0.440000	0.403000	0.410700	+3.347%	469,451	-14.780%
2026-06-18	0.420000	0.429400	0.397400	0.397400	-0.675%	309,619	-11.928%
2026-06-17	0.408800	0.422200	0.400100	0.400100	-3.381%	168,799	-12.522%
2026-06-16	0.421000	0.437800	0.414000	0.414100	-1.662%	253,627	-15.479%
2026-06-15	0.420000	0.440300	0.410500	0.421100	-0.496%	154,269	-16.884%
2026-06-12	0.450000	0.451400	0.420100	0.423200	-1.559%	140,787	-17.297%
2026-06-11	0.453900	0.454750	0.424400	0.429900	-4.742%	305,504	-18.586%
2026-06-10	0.465000	0.474700	0.448200	0.451300	-2.946%	202,967	-22.446%
2026-06-09	0.441900	0.465000	0.440200	0.465000	+3.379%	233,476	-24.731%
2026-06-08	0.453200	0.461100	0.435100	0.449800	-1.360%	155,658	-22.188%
2026-06-05	0.455400	0.456000	0.428700	0.456000	-0.870%	249,083	-23.246%
2026-06-04	0.452700	0.469900	0.449500	0.460000	+2.222%	150,922	-23.913%
2026-06-03	0.450000	0.470000	0.438900	0.450000	-2.174%	137,531	-22.222%
2026-06-02	0.474700	0.485800	0.454100	0.460000	-3.705%	355,905	-23.913%
2026-06-01	0.476800	0.487400	0.472000	0.477700	-2.926%	192,028	-26.732%
2026-05-29	0.445100	0.505000	0.441700	0.492100	+12.096%	696,247	-28.876%
2026-05-28	0.450600	0.479900	0.439000	0.439000	-1.126%	381,304	-20.273%
2026-05-27	0.467201	0.479000	0.444000	0.444000	-4.925%	465,955	-21.171%
2026-05-26	0.472600	0.497000	0.445900	0.467000	-0.214%	335,079	-25.054%
2026-05-22	0.468000	0.478800	0.449600	0.468000	+5.405%	242,687	-25.214%
2026-05-21	0.445600	0.469999	0.433800	0.444000	-1.333%	234,375	-21.171%
2026-05-20	0.438900	0.450000	0.412600	0.450000	+2.787%	237,522	-22.222%
2026-05-19	0.445000	0.450000	0.420100	0.437800	+0.644%	122,327	-20.055%
2026-05-18	0.450000	0.450000	0.412500	0.435000	-1.806%	205,228	-19.540%
2026-05-15	0.431550	0.469300	0.415000	0.443000	+4.064%	457,808	-20.993%
2026-05-14	0.424350	0.453500	0.418000	0.425700	-1.000%	175,834	-17.782%
2026-05-13	0.442600	0.460500	0.425952	0.430000	-2.847%	165,704	-18.605%
2026-05-12	0.470000	0.470000	0.442600	0.442600	-6.723%	240,966	-20.922%
2026-05-11	0.493300	0.500000	0.468000	0.474500	-1.963%	235,110	-26.238%
2026-05-08	0.490900	0.510000	0.467500	0.484000	-2.024%	403,997	-27.686%
2026-05-07	0.518000	0.547700	0.492700	0.494000	-3.516%	213,667	-29.150%
2026-05-06	0.521000	0.529499	0.460000	0.512000	-3.396%	773,891	-31.641%
2026-05-05	0.549000	0.560000	0.530000	0.530000	-3.811%	294,924	-33.962%
2026-05-04	0.560000	0.568800	0.549000	0.551000	-2.409%	169,852	-36.479%
2026-05-01	0.528000	0.580000	0.500900	0.564600	+6.952%	754,687	-38.009%
2026-04-30	0.530000	0.552200	0.521600	0.527900	-3.668%	162,575	-33.700%
2026-04-29	0.590000	0.590000	0.514900	0.548000	-8.970%	1,084,718	-36.131%
2026-04-28	0.532900	0.630000	0.528400	0.602000	+11.502%	722,373	-41.860%
2026-04-27	0.504000	0.540000	0.490000	0.539900	+10.341%	579,489	-35.173%
2026-04-24	0.485600	0.492000	0.472800	0.489300	+2.300%	172,325	-28.469%
2026-04-23	0.494900	0.514000	0.471900	0.478300	-3.685%	300,865	-26.824%
2026-04-22	0.500000	0.500000	0.471800	0.496600	+1.347%	268,030	-29.521%
2026-04-21	0.500000	0.500000	0.470900	0.490000	-2.970%	300,104	-28.571%
2026-04-20	0.440000	0.522500	0.440000	0.505000	+12.975%	815,873	-30.693%
2026-04-17	0.426200	0.465000	0.405600	0.447000	+1.637%	408,482	-21.700%
2026-04-16	0.474000	0.475900	0.406700	0.439800	-9.394%	362,689	-20.418%
2026-04-15	0.467000	0.498700	0.462900	0.485400	-2.881%	374,047	-27.895%
2026-04-14	0.454900	0.500000	0.426000	0.499800	+12.796%	1,074,318	-29.972%
2026-04-13	0.377300	0.590000	0.371600	0.443100	+17.222%	10,795,250	-21.011%
2026-04-10	0.397400	0.413200	0.370600	0.378000	-4.786%	394,947	-7.407%
2026-04-09	0.419800	0.450000	0.391700	0.397000	-5.024%	308,734	-11.839%
2026-04-08	0.450000	0.450000	0.418000	0.418000	-3.016%	143,656	-16.268%
2026-04-07	0.451100	0.486125	0.425600	0.431000	-6.365%	227,331	-18.794%
2026-04-06	0.460000	0.529900	0.452600	0.460300	-2.272%	350,961	-23.963%
2026-04-02	0.410000	0.523100	0.370000	0.471000	-2.079%	1,230,821	-25.690%
2026-04-01	0.498600	0.500000	0.472900	0.481000	-3.024%	248,866	-27.235%
2026-03-31	0.480000	0.523100	0.460600	0.496000	+2.905%	265,462	-29.435%
2026-03-30	0.526500	0.530000	0.478000	0.482000	-10.075%	301,132	-27.386%
2026-03-27	0.492600	0.582300	0.468000	0.536000	+8.480%	676,759	-34.701%
2026-03-26	0.525000	0.538100	0.452200	0.494100	-7.124%	395,128	-29.164%
2026-03-25	0.550000	0.582000	0.525000	0.532000	-5.169%	197,267	-34.211%
2026-03-24	0.567900	0.571599	0.550050	0.561000	-1.215%	212,543	-37.611%
2026-03-23	0.551000	0.575600	0.543000	0.567900	+1.411%	212,024	-38.369%
2026-03-20	0.562600	0.573300	0.531100	0.560000	-3.448%	320,614	-37.500%
2026-03-19	0.594900	0.613000	0.557600	0.580000	-3.974%	362,815	-39.655%
2026-03-18	0.650000	0.650000	0.581700	0.604000	-7.063%	483,214	-42.053%
2026-03-17	0.625000	0.660000	0.621001	0.649900	+6.193%	500,307	-46.146%
2026-03-16	0.613100	0.646900	0.592600	0.612000	-1.274%	458,820	-42.810%
2026-03-13	0.626400	0.653000	0.592700	0.619900	-0.974%	250,095	-43.539%
2026-03-12	0.640300	0.683700	0.626000	0.626000	-2.004%	212,919	-44.089%
2026-03-11	0.634600	0.709900	0.620000	0.638800	-0.187%	716,325	-45.210%
2026-03-10	0.590000	0.650000	0.585000	0.640000	+9.966%	413,596	-45.313%
2026-03-09	0.628700	0.628700	0.582000	0.582000	-6.820%	350,864	-39.863%
2026-03-06	0.628000	0.628700	0.601000	0.624600	-0.668%	262,828	-43.964%
2026-03-05	0.645000	0.650000	0.598900	0.628800	-3.780%	442,335	-44.338%
2026-03-04	0.630000	0.672200	0.624000	0.653500	+3.829%	335,229	-46.442%
2026-03-03	0.602000	0.679800	0.544000	0.629400	+0.127%	1,628,046	-44.391%
2026-03-02	0.612800	0.640000	0.580000	0.628600	-4.045%	873,396	-44.321%
2026-02-27	0.719000	0.730000	0.648000	0.655100	-8.633%	1,010,349	-46.573%
2026-02-26	0.748600	0.759000	0.662600	0.717000	-2.049%	1,099,533	-51.185%
2026-02-25	0.805800	0.844400	0.730600	0.732000	-9.641%	775,209	-52.186%
2026-02-24	0.684900	0.845200	0.680900	0.810100	+11.738%	2,806,803	-56.795%
2026-02-23	0.760000	0.780000	0.679800	0.725000	-12.598%	3,212,904	-51.724%
2026-02-20	0.800000	0.920000	0.790000	0.829500	-1.660%	3,927,714	-57.806%
2026-02-19	0.942400	1.050000	0.820000	0.843500	-7.460%	6,018,285	-58.506%
2026-02-18	1.050000	1.240000	0.820000	0.911500	-38.412%	32,157,428	-61.602%
2026-02-17	0.710400	1.800000	0.660010	1.480000	+256.541%	476,349,494	-76.351%
2026-02-13	0.365000	0.490000	0.350000	0.415100	+22.052%	4,958,736	-15.683%
2026-02-12	0.399950	0.399950	0.312500	0.340100	-17.049%	337,841	+2.911%
2026-02-11	0.411000	0.441400	0.400200	0.410000	-2.148%	101,139	-14.634%
2026-02-10	0.425000	0.463899	0.419000	0.419000	-2.784%	263,604	-16.468%
2026-02-09	0.497000	0.497000	0.400000	0.431000	-11.317%	231,397	-18.794%
2026-02-06	0.485000	0.530000	0.480000	0.486000	-2.800%	88,350	-27.984%
2026-02-05	0.521200	0.569899	0.480000	0.500000	-7.287%	164,110	-30.000%
2026-02-04	0.520000	0.574900	0.490700	0.539300	-1.336%	165,884	-35.101%
2026-02-03	0.553000	0.570000	0.490100	0.546600	+5.359%	161,847	-35.968%
2026-02-02	0.532000	0.550000	0.502000	0.518800	-2.481%	34,369	-32.537%
2026-01-30	0.561000	0.561000	0.511000	0.532000	-3.273%	77,324	-34.211%
2026-01-29	0.540000	0.559000	0.520000	0.550000	0.000%	51,855	-36.364%
2026-01-28	0.510000	0.580000	0.510000	0.550000	+6.342%	138,185	-36.364%
2026-01-27	0.551500	0.597600	0.513900	0.517200	-9.263%	291,986	-32.328%
2026-01-26	0.590100	0.600100	0.540000	0.570000	-3.078%	457,045	-38.596%
2026-01-23	0.650000	0.650000	0.580000	0.588101	-31.814%	1,079,471	-40.486%
2026-01-22	0.800000	0.879900	0.800000	0.862500	+8.491%	270,595	-59.420%
2026-01-21	0.732100	0.863700	0.714200	0.795000	+8.904%	248,405	-55.975%
2026-01-20	0.740000	0.785899	0.680000	0.730000	-7.478%	142,783	-52.055%
2026-01-16	0.750000	0.807900	0.710700	0.789000	+8.008%	242,589	-55.640%
2026-01-15	0.639000	0.900000	0.610000	0.730500	+20.247%	1,597,882	-52.088%
2026-01-14	0.584200	0.649999	0.575000	0.607500	+6.560%	84,699	-42.387%
2026-01-13	0.600000	0.600000	0.570000	0.570100	+0.018%	16,425	-38.607%
2026-01-12	0.580600	0.610000	0.560000	0.570000	-2.780%	59,861	-38.596%
2026-01-09	0.600000	0.629900	0.572000	0.586300	-3.043%	29,153	-40.304%
2026-01-08	0.642100	0.650000	0.600000	0.604700	-3.077%	78,716	-42.120%
2026-01-07	0.640000	0.660000	0.620000	0.623900	-1.717%	22,013	-43.901%
2026-01-06	0.670000	0.697000	0.620000	0.634800	-5.254%	50,388	-44.865%
2026-01-05	0.680000	0.690000	0.666200	0.670000	+2.982%	17,978	-47.761%
2026-01-02	0.611000	0.679999	0.611000	0.650600	+5.037%	25,026	-46.204%
2025-12-31	0.575000	0.680000	0.520200	0.619400	+5.971%	174,875	-43.494%
2025-12-30	0.720000	0.720000	0.570300	0.584500	-16.785%	216,288	-40.120%
2025-12-29	0.790200	0.790200	0.700700	0.702400	-11.737%	90,364	-50.171%
2025-12-26	0.810000	0.823000	0.780000	0.795800	-2.296%	48,414	-56.019%
2025-12-24	0.821000	0.850400	0.784200	0.814500	-0.804%	32,048	-57.029%
2025-12-23	0.845000	0.880000	0.810000	0.821100	-3.400%	120,453	-57.374%
2025-12-22	0.870000	0.885100	0.848549	0.850000	-4.494%	52,049	-58.824%
2025-12-19	0.907200	0.949900	0.885000	0.890000	-3.261%	50,906	-60.674%
2025-12-18	0.960000	0.985500	0.920000	0.920000	-3.158%	49,636	-61.957%
2025-12-17	0.990000	1.020000	0.902800	0.950000	-3.455%	50,034	-63.158%
2025-12-16	0.980000	1.006300	0.972500	0.984000	+1.339%	28,656	-64.431%
2025-12-15	0.994800	1.000000	0.971000	0.971000	-2.900%	22,300	-63.955%
2025-12-12	1.030000	1.030000	0.990000	1.000000	-2.913%	37,011	-65.000%
2025-12-11	1.050000	1.060000	1.020000	1.030000	-1.905%	23,504	-66.019%
2025-12-10	1.061700	1.065500	1.000000	1.050000	0.000%	40,449	-66.667%
2025-12-09	1.060000	1.099900	0.980000	1.050000	-4.545%	51,284	-66.667%
2025-12-08	1.060000	1.161500	1.060000	1.100000	+2.804%	56,913	-68.182%
2025-12-05	1.090000	1.090000	1.060000	1.070000	-0.926%	21,209	-67.290%
2025-12-04	1.180000	1.190000	0.969600	1.080000	-5.263%	123,077	-67.593%
2025-12-03	1.050000	1.150000	1.000000	1.140000	+10.680%	167,547	-69.298%
2025-12-02	1.060000	1.100000	1.000000	1.030000	-1.905%	18,559	-66.019%
2025-12-01	1.050000	1.120000	1.050000	1.050000	-0.943%	22,579	-66.667%
2025-11-28	1.091800	1.100000	1.060000	1.060000	-2.752%	12,867	-66.981%
2025-11-26	1.115000	1.115000	1.090000	1.090000	-1.802%	8,022	-67.890%
2025-11-25	1.065000	1.130000	1.065000	1.110000	+5.714%	29,437	-68.468%
2025-11-24	0.980000	1.080000	0.980000	1.050000	+8.247%	28,233	-66.667%
2025-11-21	0.890000	0.977000	0.881000	0.970000	+11.494%	80,331	-63.918%
2025-11-20	0.904100	0.910000	0.870000	0.870000	-4.396%	25,981	-59.770%
2025-11-19	0.920000	0.956200	0.800000	0.910000	-2.151%	127,633	-61.538%
2025-11-18	0.920000	0.980000	0.910100	0.930000	-2.105%	34,572	-62.366%
2025-11-17	1.000000	1.000000	0.950000	0.950000	-2.324%	52,683	-63.158%
2025-11-14	1.050000	1.060000	0.960100	0.972600	-10.771%	39,065	-64.014%
2025-11-13	1.040000	1.100000	1.000100	1.090000	+5.825%	51,916	-67.890%
2025-11-12	1.010000	1.049900	1.001700	1.030000	+3.977%	6,637	-66.019%
2025-11-11	1.000000	1.065371	0.990600	0.990600	-5.657%	13,600	-64.668%
2025-11-10	0.970000	1.070000	0.970000	1.050000	+10.225%	49,993	-66.667%
2025-11-07	1.000000	1.060000	0.952300	0.952600	-4.136%	40,372	-63.258%
2025-11-06	0.990000	1.040000	0.990000	0.993700	-0.261%	81,168	-64.778%
2025-11-05	1.089000	1.100000	0.984100	0.996300	-4.202%	127,101	-64.870%
2025-11-04	1.130000	1.130000	1.040000	1.040000	-8.772%	54,489	-66.346%
2025-11-03	1.170000	1.175000	1.130000	1.140000	-1.724%	33,797	-69.298%
2025-10-31	1.110000	1.180000	1.090100	1.160000	+2.655%	33,535	-69.828%
2025-10-30	1.200000	1.210000	1.110000	1.130000	-4.237%	39,557	-69.027%
2025-10-29	1.240000	1.240100	1.180000	1.180000	-6.349%	15,401	-70.339%
2025-10-28	1.310000	1.310000	1.240000	1.260000	-3.077%	18,923	-72.222%
2025-10-27	1.300000	1.320000	1.250000	1.300000	+3.175%	37,462	-73.077%
2025-10-24	1.260000	1.270000	1.230000	1.260000	+2.024%	30,664	-72.222%
2025-10-23	1.251300	1.330000	1.210100	1.235000	-1.200%	71,651	-71.660%
2025-10-22	1.250000	1.300000	1.190000	1.250000	0.000%	155,799	-72.000%
2025-10-21	1.339900	1.339900	1.250000	1.250000	-3.846%	21,401	-72.000%
2025-10-20	1.290000	1.370000	1.290000	1.300000	+1.563%	24,919	-73.077%
2025-10-17	1.310500	1.310500	1.250000	1.280000	-2.290%	29,098	-72.656%
2025-10-16	1.340000	1.400000	1.310000	1.310000	-5.072%	17,105	-73.282%
2025-10-15	1.460000	1.461400	1.270100	1.380000	-5.479%	122,889	-74.638%
2025-10-14	1.460000	1.520000	1.441700	1.460000	-2.667%	105,022	-76.027%
2025-10-13	1.330000	1.530000	1.310100	1.500000	+11.999%	347,544	-76.667%
2025-10-10	1.350000	1.350000	1.302800	1.339300	-0.793%	55,392	-73.867%
2025-10-09	1.390000	1.420000	1.346000	1.350000	-2.878%	71,766	-74.074%
2025-10-08	1.360100	1.410000	1.350000	1.390000	0.000%	28,744	-74.820%
2025-10-07	1.380000	1.400000	1.270000	1.390000	+1.460%	68,858	-74.820%
2025-10-06	1.320000	1.380000	1.260000	1.370000	+4.580%	115,939	-74.453%
2025-10-03	1.285600	1.330000	1.280000	1.310000	0.000%	64,697	-73.282%
2025-10-02	1.238000	1.365000	1.210000	1.310000	+7.377%	146,731	-73.282%
2025-10-01	1.200100	1.306200	1.170000	1.220000	+4.274%	31,850	-71.311%
2025-09-30	1.244100	1.250000	1.100000	1.170000	-7.874%	120,733	-70.085%
2025-09-29	1.330000	1.330000	1.270000	1.270000	-0.110%	70,621	-72.441%
2025-09-26	1.284200	1.300000	1.257100	1.271400	+0.110%	24,367	-72.471%
2025-09-25	1.320000	1.320000	1.240000	1.270000	-1.550%	35,127	-72.441%
2025-09-24	1.285000	1.290000	1.220000	1.290000	+0.781%	57,871	-72.868%
2025-09-23	1.280000	1.360000	1.270000	1.280000	-1.538%	28,696	-72.656%
2025-09-22	1.340000	1.380000	1.277800	1.300000	-5.109%	76,592	-73.077%
2025-09-19	1.370000	1.400000	1.336000	1.370000	-1.083%	49,549	-74.453%
2025-09-18	1.300000	1.400000	1.300000	1.385000	+6.538%	69,875	-74.729%
2025-09-17	1.280000	1.362900	1.280000	1.300000	+1.563%	29,524	-73.077%
2025-09-16	1.280000	1.340000	1.210000	1.280000	0.000%	95,074	-72.656%
2025-09-15	1.281600	1.310000	1.260000	1.280000	+1.587%	18,885	-72.656%
2025-09-12	1.250000	1.360000	1.220000	1.260000	-2.326%	28,615	-72.222%
2025-09-11	1.250000	1.380000	1.220200	1.290000	+2.381%	55,846	-72.868%
2025-09-10	1.330000	1.330000	1.230000	1.260000	-4.545%	139,437	-72.222%
2025-09-09	1.170000	1.400000	1.142900	1.320000	+12.821%	128,369	-73.485%
2025-09-08	1.090000	1.210000	1.030100	1.170000	+4.464%	99,034	-70.085%
2025-09-05	1.040000	1.140000	1.000000	1.120000	+5.164%	190,769	-68.750%
2025-09-04	1.071400	1.100000	1.050000	1.065000	-2.222%	86,742	-67.136%
2025-09-03	1.050000	1.110000	1.040000	1.089200	+1.794%	68,650	-67.866%
2025-09-02	1.080000	1.130000	1.041100	1.070000	-3.018%	29,109	-67.290%
2025-08-29	1.080000	1.139900	1.080000	1.103300	+1.874%	30,036	-68.277%
2025-08-28	1.180000	1.180000	1.070000	1.083000	-4.159%	76,773	-67.682%
2025-08-27	1.160000	1.180000	1.111400	1.130000	-1.739%	37,878	-69.027%
2025-08-26	1.120000	1.150000	1.050000	1.150000	+4.545%	47,795	-69.565%
2025-08-25	1.050000	1.130600	1.040000	1.100000	+5.769%	116,116	-68.182%
2025-08-22	1.050000	1.060000	0.952300	1.040000	-2.804%	308,247	-66.346%
2025-08-21	1.100000	1.100000	1.032000	1.070000	-2.727%	127,842	-67.290%
2025-08-20	1.180000	1.180000	1.070000	1.100000	-4.762%	150,848	-68.182%
2025-08-19	1.360000	1.360000	1.040000	1.155000	-13.806%	340,315	-69.697%
2025-08-18	1.390000	1.469400	1.330000	1.340000	-2.899%	173,461	-73.881%
2025-08-15	1.490000	1.525000	1.350000	1.380000	-6.757%	121,579	-74.638%
2025-08-14	1.580000	1.580000	1.380000	1.480000	-8.075%	418,129	-76.351%
2025-08-13	1.570000	1.629300	1.521800	1.610000	+2.548%	134,235	-78.261%
2025-08-12	1.580000	1.590000	1.560000	1.570000	-0.633%	39,570	-77.707%
2025-08-11	1.570000	1.630000	1.550000	1.580000	+0.637%	93,905	-77.848%
2025-08-08	1.590000	1.609900	1.530100	1.570000	-2.484%	46,565	-77.707%
2025-08-07	1.570000	1.610000	1.570000	1.610000	+1.879%	71,788	-78.261%
2025-08-06	1.550000	1.619900	1.540600	1.580300	+1.249%	111,060	-77.852%
2025-08-05	1.600000	1.630000	1.520000	1.560800	-2.450%	118,045	-77.576%
2025-08-04	1.570000	1.640000	1.550000	1.600000	0.000%	235,959	-78.125%
2025-08-01	1.510000	1.610000	1.470000	1.600000	+5.263%	308,773	-78.125%
2025-07-31	1.490000	1.549600	1.420000	1.520000	+2.013%	325,452	-76.974%
2025-07-30	1.450000	1.540000	1.370000	1.490000	-1.974%	224,546	-76.510%
2025-07-29	1.630000	1.630000	1.440000	1.520000	-3.185%	300,033	-76.974%
2025-07-28	1.670000	1.699900	1.560000	1.570000	-2.181%	289,562	-77.707%
2025-07-25	1.620000	1.740000	1.550000	1.605000	+0.312%	364,382	-78.193%
2025-07-24	1.610000	1.658300	1.570000	1.600000	-1.235%	143,492	-78.125%
2025-07-23	1.590000	1.640000	1.510200	1.620000	-0.613%	149,734	-78.395%
2025-07-22	1.660000	1.660000	1.560000	1.630000	+1.242%	195,352	-78.528%
2025-07-21	1.600000	1.690000	1.580000	1.610000	+1.899%	306,246	-78.261%
2025-07-18	1.690000	1.750000	1.545000	1.580000	-6.509%	285,172	-77.848%
2025-07-17	1.700000	1.725000	1.590000	1.690000	+4.000%	169,056	-79.290%
2025-07-16	1.650000	1.700000	1.590000	1.625000	-1.515%	130,291	-78.462%
2025-07-15	1.740000	1.779200	1.610000	1.650000	-7.303%	437,070	-78.788%
2025-07-14	1.780000	1.848700	1.720000	1.780000	+2.299%	150,364	-80.337%
2025-07-11	1.860000	1.860000	1.651400	1.740000	-0.571%	377,754	-79.885%
2025-07-10	1.670000	1.782500	1.570100	1.750000	+6.707%	236,710	-80.000%
2025-07-09	1.620000	1.660000	1.560000	1.640000	+1.235%	62,633	-78.659%
2025-07-08	1.560000	1.650000	1.540000	1.620000	+5.195%	144,979	-78.395%
2025-07-07	1.680000	1.680000	1.470000	1.540000	-7.229%	198,773	-77.273%
2025-07-03	1.800000	1.800000	1.660000	1.660000	-7.778%	95,032	-78.916%
2025-07-02	1.850000	2.050000	1.600000	1.800000	-1.639%	570,773	-80.556%
2025-07-01	1.830000	2.080000	1.800000	1.830000	-2.139%	528,818	-80.874%
2025-06-30	2.060000	2.090900	1.790000	1.870000	-11.792%	53,606	-81.283%
2025-06-27	1.730000	2.140000	1.710000	2.120000	+22.543%	103,222	-83.491%
2025-06-26	1.770000	1.770000	1.632000	1.730000	-1.983%	90,532	-79.769%
2025-06-25	1.850000	1.850000	1.720000	1.765000	-4.076%	98,713	-80.170%
2025-06-24	1.830000	1.949900	1.700000	1.840000	+2.793%	181,764	-80.978%
2025-06-23	2.000000	2.030000	1.610000	1.790000	-10.500%	144,407	-80.447%
2025-06-20	2.108000	2.108000	1.893800	2.000000	+2.564%	51,800	-82.500%
2025-06-18	1.980000	2.000000	1.925000	1.950000	-4.083%	36,977	-82.051%
2025-06-17	1.930000	2.240000	1.930000	2.033000	+2.161%	184,857	-82.784%
2025-06-16	2.050000	2.050000	1.885000	1.990000	+2.577%	67,138	-82.412%
2025-06-13	1.890000	2.050000	1.820000	1.940000	+2.105%	16,459	-81.959%
2025-06-12	2.040000	2.089700	1.890000	1.900000	-9.091%	55,014	-81.579%
2025-06-11	2.130000	2.180000	2.070000	2.090000	+0.966%	122,094	-83.254%
2025-06-10	2.210000	2.210000	2.030000	2.070000	-7.589%	75,830	-83.092%
2025-06-09	2.380000	2.390000	2.140000	2.240000	-0.885%	38,445	-84.375%
2025-06-06	2.190000	2.380000	2.112100	2.260000	+0.893%	66,733	-84.513%
2025-06-05	2.170000	2.500000	2.000400	2.240000	+1.357%	270,539	-84.375%
2025-06-04	2.390000	2.390000	2.100000	2.210000	-0.450%	118,727	-84.163%
2025-06-03	1.960000	2.380000	1.954400	2.220000	+9.901%	538,053	-84.234%
2025-06-02	1.860000	2.100000	1.750000	2.020000	+9.189%	413,283	-82.673%
2025-05-30	1.760000	2.000000	1.666300	1.850000	+5.114%	366,126	-81.081%
2025-05-29	1.720000	2.010000	1.570000	1.760000	+2.326%	946,637	-80.114%
2025-05-28	1.480000	1.800000	1.480000	1.720000	+15.050%	1,121,360	-79.651%
2025-05-27	1.320000	1.540000	1.320000	1.495000	+13.378%	291,320	-76.589%
2025-05-23	1.310000	1.369900	1.250000	1.318600	+1.275%	54,957	-73.457%
2025-05-22	1.300000	1.360000	1.300000	1.302000	+0.154%	16,794	-73.118%
2025-05-21	1.410000	1.410000	1.290000	1.300000	-9.722%	28,174	-73.077%
2025-05-20	1.320000	1.440000	1.300000	1.440000	+5.758%	17,203	-75.694%
2025-05-19	1.310000	1.450000	1.310000	1.361600	+0.859%	40,350	-74.295%
2025-05-16	1.250000	1.350000	1.200000	1.350000	+8.000%	55,262	-74.074%
2025-05-15	1.280000	1.284900	1.180000	1.250000	+0.402%	70,072	-72.000%
2025-05-14	1.260000	1.365600	1.220000	1.245000	-1.190%	58,707	-71.888%
2025-05-13	1.400000	1.408600	1.200000	1.260000	-10.000%	279,440	-72.222%
2025-05-12	1.480000	1.490000	1.350000	1.400000	+1.317%	160,265	-75.000%
2025-05-09	1.466100	1.470000	1.360000	1.381800	-1.300%	146,785	-74.671%
2025-05-08	1.350000	1.500000	1.250000	1.400000	+2.347%	78,194	-75.000%
2025-05-07	1.276700	1.410000	1.276700	1.367900	+6.451%	74,089	-74.413%
2025-05-06	1.230000	1.348800	1.200000	1.285000	+1.984%	113,616	-72.763%
2025-05-05	1.330000	1.330000	1.200000	1.260000	-5.263%	64,234	-72.222%
2025-05-02	1.540000	1.550000	1.290000	1.330000	-5.674%	441,465	-73.684%
2025-05-01	1.460000	1.500000	1.330000	1.410000	-4.082%	114,253	-75.177%
2025-04-30	1.670000	1.747800	1.320000	1.470000	-16.949%	363,781	-76.190%
2025-04-29	1.760000	1.850000	1.670000	1.770000	+4.734%	258,025	-80.226%
2025-04-28	1.820000	1.890000	1.610000	1.690000	-6.111%	489,066	-79.290%
2025-04-25	1.555000	2.090000	1.540000	1.800000	+27.208%	34,517,346	-80.556%
2025-04-24	1.230000	1.500000	1.220000	1.415000	+15.041%	2,725,160	-75.265%
2025-04-23	1.120000	1.320000	1.120000	1.230000	+9.821%	48,672	-71.545%
2025-04-22	1.030000	1.160000	1.002000	1.120000	+7.692%	17,943	-68.750%
2025-04-21	1.060000	1.060000	1.020000	1.040000	-1.422%	2,225	-66.346%
2025-04-17	1.021000	1.063900	1.000000	1.055000	+0.476%	16,698	-66.825%
2025-04-16	1.050000	1.139900	1.050000	1.050000	0.000%	7,577	-66.667%
2025-04-15	1.080000	1.095000	1.040000	1.050000	-4.545%	11,772	-66.667%
2025-04-14	1.050000	1.100000	1.000500	1.100000	+4.762%	14,976	-68.182%
2025-04-11	1.240000	1.240000	1.050000	1.050000	-14.634%	71,933	-66.667%
2025-04-10	1.170600	1.230000	1.170600	1.230000	+4.237%	1,197	-71.545%
2025-04-09	1.220000	1.230000	1.140000	1.180000	+4.425%	3,416	-70.339%
2025-04-08	1.136500	1.175000	1.110100	1.130000	-0.877%	6,640	-69.027%
2025-04-07	1.170000	1.170000	1.110000	1.140000	-5.000%	17,663	-69.298%
2025-04-04	1.240000	1.270000	1.170000	1.200000	-0.826%	17,193	-70.833%
2025-04-03	1.250000	1.340000	1.200000	1.210000	-3.200%	6,106	-71.074%
2025-04-02	1.200000	1.340300	1.199000	1.250000	+4.167%	23,150	-72.000%
2025-04-01	1.220000	1.270000	1.191000	1.200000	+0.840%	9,226	-70.833%
2025-03-31	1.210000	1.280000	1.190000	1.190000	-3.877%	8,750	-70.588%
2025-03-28	1.194800	1.260000	1.194800	1.238000	-0.482%	6,853	-71.729%
2025-03-27	1.200000	1.244000	1.181900	1.244000	+5.899%	2,653	-71.865%
2025-03-26	1.190000	1.250000	1.174700	1.174700	-1.286%	2,667	-70.205%
2025-03-25	1.200000	1.239900	1.190000	1.190000	-4.032%	4,171	-70.588%
2025-03-24	1.290000	1.300000	1.240000	1.240000	-2.362%	5,122	-71.774%
2025-03-21	1.210000	1.270000	1.200000	1.270000	+5.833%	6,791	-72.441%
2025-03-20	1.190000	1.237500	1.190000	1.200000	+0.840%	1,926	-70.833%
2025-03-19	1.210000	1.210300	1.170000	1.190000	-4.800%	5,446	-70.588%
2025-03-18	1.260000	1.260000	1.225000	1.250000	-6.015%	9,303	-72.000%
2025-03-17	1.270000	1.330000	1.210000	1.330000	+4.724%	5,918	-73.684%
2025-03-14	1.200000	1.270000	1.193000	1.270000	+4.959%	14,022	-72.441%
2025-03-13	1.190000	1.210000	1.190000	1.210000	+1.681%	1,311	-71.074%
2025-03-12	1.190000	1.200000	1.150000	1.190000	-0.833%	8,867	-70.588%
2025-03-11	1.270000	1.270000	1.110000	1.200000	-5.512%	20,947	-70.833%
2025-03-10	1.280000	1.320000	1.230000	1.270000	-3.788%	12,168	-72.441%
2025-03-07	1.250000	1.320000	1.185000	1.320000	+4.762%	9,149	-73.485%
2025-03-06	1.250000	1.260000	1.226700	1.260000	-0.787%	3,240	-72.222%
2025-03-05	1.170000	1.270000	1.170000	1.270000	+5.833%	4,252	-72.441%
2025-03-04	1.190000	1.210000	1.110000	1.200000	-0.200%	22,813	-70.833%
2025-03-03	1.240000	1.250000	1.202400	1.202400	-3.808%	6,799	-70.892%
2025-02-28	1.220000	1.285100	1.220000	1.250000	+2.459%	4,570	-72.000%
2025-02-27	1.190000	1.260000	1.190000	1.220000	+3.390%	8,092	-71.311%
2025-02-26	1.120000	1.180000	1.070000	1.180000	+5.687%	43,180	-70.339%
2025-02-25	1.200000	1.200000	1.110000	1.116500	-6.176%	22,639	-68.652%
2025-02-24	1.260000	1.260000	1.170000	1.190000	-5.556%	17,257	-70.588%
2025-02-21	1.310000	1.310000	1.250000	1.260000	-3.448%	16,774	-72.222%
2025-02-20	1.350000	1.350000	1.305000	1.305000	-2.692%	2,913	-73.180%
2025-02-19	1.400000	1.400000	1.341100	1.341100	-4.887%	9,467	-73.902%
2025-02-18	1.460000	1.460000	1.400000	1.410000	-3.451%	21,930	-75.177%
2025-02-14	1.440000	1.499500	1.420000	1.460400	+1.487%	12,885	-76.034%
2025-02-13	1.370000	1.450000	1.365000	1.439000	+9.015%	50,727	-75.678%
2025-02-12	1.370000	1.424600	1.300000	1.320000	-4.348%	7,014	-73.485%
2025-02-11	1.395100	1.395100	1.370000	1.380000	-0.719%	3,885	-74.638%
2025-02-10	1.400000	1.400000	1.301003	1.390000	-1.418%	12,761	-74.820%
2025-02-07	1.410000	1.520000	1.410000	1.410000	0.000%	18,726	-75.177%
2025-02-06	1.450000	1.450000	1.390800	1.410000	-2.759%	12,659	-75.177%
2025-02-05	1.390000	1.450000	1.385000	1.450000	+7.407%	7,253	-75.862%
2025-02-04	1.380000	1.490000	1.350000	1.350000	-1.818%	57,612	-74.074%
2025-02-03	1.350000	1.420000	1.310000	1.375000	+1.852%	41,479	-74.545%
2025-01-31	1.520000	1.640000	1.340000	1.350000	-12.338%	62,260	-74.074%
2025-01-30	1.350000	1.550000	1.310000	1.540000	+16.667%	173,299	-77.273%
2025-01-29	1.380000	1.410000	1.303600	1.320000	-4.000%	42,408	-73.485%
2025-01-28	1.270000	1.400000	1.124400	1.375000	+5.769%	98,610	-74.545%
2025-01-27	1.410000	1.410000	1.220100	1.300000	-2.256%	95,333	-73.077%
2025-01-24	2.000000	2.000000	1.200000	1.330000	-33.500%	470,502	-73.684%
2025-01-23	1.960000	2.219900	1.830000	2.000000	+9.890%	838,534	-82.500%
2025-01-22	1.850000	1.880000	1.780800	1.820000	-1.087%	6,354	-80.769%
2025-01-21	1.930000	1.950000	1.811800	1.840000	-4.663%	6,490	-80.978%

.dark-mode .cGClG4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cGClG4{ 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