Dark

OLB
The OLB Group, Inc. Common Stock
stock NASDAQ

At Close

Sep 8, 2026 3:58:57 PM EDT

0.2700USD+3.178%(+0.0083)59,185,520

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 8, 2026 9:29:30 AM EDT

0.2499USD-4.326%(-0.0113)291,186

After-hours

Sep 8, 2026 4:59:30 PM EDT

0.2820USD+4.638%(+0.0130)92,560

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	0.258000	0.311490	0.243700	0.273200	+4.594%	59,185,520	0.000%
2026-09-04	0.275100	0.278700	0.260000	0.261200	-5.053%	108,237	+4.594%
2026-09-03	0.283000	0.299900	0.266600	0.275100	+1.438%	242,131	-0.691%
2026-09-02	0.280100	0.291700	0.266700	0.271200	-6.996%	182,349	+0.737%
2026-09-01	0.290300	0.297600	0.287500	0.291600	-1.486%	74,214	-6.310%
2026-08-31	0.297000	0.302000	0.290000	0.296000	-3.457%	82,213	-7.703%
2026-08-28	0.312501	0.315651	0.292300	0.306600	+0.196%	138,223	-10.894%
2026-08-27	0.320000	0.338800	0.296700	0.306000	-4.969%	311,332	-10.719%
2026-08-26	0.318600	0.330000	0.300000	0.322000	-0.923%	752,518	-15.155%
2026-08-25	0.305500	0.389900	0.292000	0.325000	+9.244%	2,465,260	-15.938%
2026-08-24	0.294300	0.318600	0.287199	0.297500	+0.034%	206,564	-8.168%
2026-08-21	0.292400	0.310000	0.290100	0.297400	+0.473%	206,027	-8.137%
2026-08-20	0.300100	0.310000	0.283200	0.296000	+5.376%	307,709	-7.703%
2026-08-19	0.262200	0.314300	0.260100	0.280900	+4.114%	505,946	-2.741%
2026-08-18	0.280000	0.280200	0.242500	0.269800	-6.287%	304,812	+1.260%
2026-08-17	0.304000	0.304000	0.281200	0.287900	-3.389%	342,189	-5.106%
2026-08-14	0.312500	0.345000	0.280800	0.298000	-4.579%	1,885,780	-8.322%
2026-08-13	0.292000	0.325500	0.290000	0.312300	+4.169%	428,527	-12.520%
2026-08-12	0.300000	0.314900	0.295000	0.299800	-2.504%	356,672	-8.873%
2026-08-11	0.329899	0.329899	0.292900	0.307500	-0.646%	72,873	-11.154%
2026-08-10	0.300700	0.322900	0.296000	0.309500	+1.177%	88,763	-11.729%
2026-08-07	0.301200	0.320000	0.295000	0.305900	+3.765%	647,731	-10.690%
2026-08-06	0.297000	0.299800	0.290200	0.294800	-2.706%	63,311	-7.327%
2026-08-05	0.320000	0.320300	0.290000	0.303000	-5.135%	171,463	-9.835%
2026-08-04	0.326000	0.335000	0.316500	0.319400	+0.630%	310,180	-14.465%
2026-08-03	0.281000	0.330000	0.281000	0.317400	+8.810%	864,040	-13.926%
2026-07-31	0.290000	0.309000	0.281100	0.291700	+2.315%	57,437	-6.342%
2026-07-30	0.282200	0.309000	0.275000	0.285100	+3.824%	78,141	-4.174%
2026-07-29	0.307600	0.312600	0.274600	0.274600	-11.534%	141,861	-0.510%
2026-07-28	0.310000	0.320900	0.308600	0.310400	+0.032%	62,282	-11.985%
2026-07-27	0.327300	0.327300	0.310000	0.310300	-1.273%	170,542	-11.956%
2026-07-24	0.330000	0.334700	0.312600	0.314300	-4.786%	107,557	-13.077%
2026-07-23	0.353300	0.362201	0.330000	0.330100	-1.668%	193,576	-17.237%
2026-07-22	0.364600	0.364600	0.334800	0.335700	-4.058%	73,380	-18.618%
2026-07-21	0.351500	0.369800	0.339400	0.349900	-0.878%	155,674	-21.921%
2026-07-20	0.352000	0.359400	0.343000	0.353000	+0.427%	68,277	-22.606%
2026-07-17	0.370000	0.378600	0.348200	0.351500	-5.000%	214,362	-22.276%
2026-07-16	0.372500	0.375500	0.342100	0.370000	-3.646%	127,073	-26.162%
2026-07-15	0.361600	0.394400	0.354650	0.384000	+6.667%	309,690	-28.854%
2026-07-14	0.370000	0.377100	0.338000	0.360000	+0.587%	691,454	-24.111%
2026-07-13	0.325000	0.373700	0.325000	0.357900	+8.455%	606,486	-23.666%
2026-07-10	0.350000	0.350000	0.330000	0.330000	-1.581%	106,918	-17.212%
2026-07-09	0.347100	0.347100	0.334600	0.335300	-3.400%	62,878	-18.521%
2026-07-08	0.330100	0.354800	0.330000	0.347100	+2.662%	275,746	-21.291%
2026-07-07	0.351000	0.353800	0.337500	0.338100	-5.769%	169,932	-19.196%
2026-07-06	0.370000	0.373100	0.350000	0.358800	-1.266%	190,419	-23.857%
2026-07-02	0.387500	0.387500	0.358000	0.363400	-4.494%	193,991	-24.821%
2026-07-01	0.373000	0.406500	0.373000	0.380500	-0.105%	125,971	-28.200%
2026-06-30	0.384400	0.406399	0.380900	0.380900	-0.652%	119,057	-28.275%
2026-06-29	0.397000	0.408799	0.383400	0.383400	-1.364%	125,773	-28.743%
2026-06-26	0.385000	0.398499	0.379000	0.388700	+1.330%	118,927	-29.714%
2026-06-25	0.400000	0.400100	0.382900	0.383600	-2.442%	98,554	-28.780%
2026-06-24	0.403100	0.422800	0.382800	0.393200	-2.432%	152,489	-30.519%
2026-06-23	0.397000	0.410000	0.397000	0.403000	-1.875%	135,216	-32.208%
2026-06-22	0.403000	0.440000	0.403000	0.410700	+3.347%	469,451	-33.479%
2026-06-18	0.420000	0.429400	0.397400	0.397400	-0.675%	309,619	-31.253%
2026-06-17	0.408800	0.422200	0.400100	0.400100	-3.381%	168,799	-31.717%
2026-06-16	0.421000	0.437800	0.414000	0.414100	-1.662%	253,627	-34.026%
2026-06-15	0.420000	0.440300	0.410500	0.421100	-0.496%	154,269	-35.122%
2026-06-12	0.450000	0.451400	0.420100	0.423200	-1.559%	140,787	-35.444%
2026-06-11	0.453900	0.454750	0.424400	0.429900	-4.742%	305,504	-36.450%
2026-06-10	0.465000	0.474700	0.448200	0.451300	-2.946%	202,967	-39.464%
2026-06-09	0.441900	0.465000	0.440200	0.465000	+3.379%	233,476	-41.247%
2026-06-08	0.453200	0.461100	0.435100	0.449800	-1.360%	155,658	-39.262%
2026-06-05	0.455400	0.456000	0.428700	0.456000	-0.870%	249,083	-40.088%
2026-06-04	0.452700	0.469900	0.449500	0.460000	+2.222%	150,922	-40.609%
2026-06-03	0.450000	0.470000	0.438900	0.450000	-2.174%	137,531	-39.289%
2026-06-02	0.474700	0.485800	0.454100	0.460000	-3.705%	355,905	-40.609%
2026-06-01	0.476800	0.487400	0.472000	0.477700	-2.926%	192,028	-42.809%
2026-05-29	0.445100	0.505000	0.441700	0.492100	+12.096%	696,247	-44.483%
2026-05-28	0.450600	0.479900	0.439000	0.439000	-1.126%	381,304	-37.768%
2026-05-27	0.467201	0.479000	0.444000	0.444000	-4.925%	465,955	-38.468%
2026-05-26	0.472600	0.497000	0.445900	0.467000	-0.214%	335,079	-41.499%
2026-05-22	0.468000	0.478800	0.449600	0.468000	+5.405%	242,687	-41.624%
2026-05-21	0.445600	0.469999	0.433800	0.444000	-1.333%	234,375	-38.468%
2026-05-20	0.438900	0.450000	0.412600	0.450000	+2.787%	237,522	-39.289%
2026-05-19	0.445000	0.450000	0.420100	0.437800	+0.644%	122,327	-37.597%
2026-05-18	0.450000	0.450000	0.412500	0.435000	-1.806%	205,228	-37.195%
2026-05-15	0.431550	0.469300	0.415000	0.443000	+4.064%	457,808	-38.330%
2026-05-14	0.424350	0.453500	0.418000	0.425700	-1.000%	175,834	-35.823%
2026-05-13	0.442600	0.460500	0.425952	0.430000	-2.847%	165,704	-36.465%
2026-05-12	0.470000	0.470000	0.442600	0.442600	-6.723%	240,966	-38.274%
2026-05-11	0.493300	0.500000	0.468000	0.474500	-1.963%	235,110	-42.424%
2026-05-08	0.490900	0.510000	0.467500	0.484000	-2.024%	403,997	-43.554%
2026-05-07	0.518000	0.547700	0.492700	0.494000	-3.516%	213,667	-44.696%
2026-05-06	0.521000	0.529499	0.460000	0.512000	-3.396%	773,891	-46.641%
2026-05-05	0.549000	0.560000	0.530000	0.530000	-3.811%	294,924	-48.453%
2026-05-04	0.560000	0.568800	0.549000	0.551000	-2.409%	169,852	-50.417%
2026-05-01	0.528000	0.580000	0.500900	0.564600	+6.952%	754,687	-51.612%
2026-04-30	0.530000	0.552200	0.521600	0.527900	-3.668%	162,575	-48.248%
2026-04-29	0.590000	0.590000	0.514900	0.548000	-8.970%	1,084,718	-50.146%
2026-04-28	0.532900	0.630000	0.528400	0.602000	+11.502%	722,373	-54.618%
2026-04-27	0.504000	0.540000	0.490000	0.539900	+10.341%	579,489	-49.398%
2026-04-24	0.485600	0.492000	0.472800	0.489300	+2.300%	172,325	-44.165%
2026-04-23	0.494900	0.514000	0.471900	0.478300	-3.685%	300,865	-42.881%
2026-04-22	0.500000	0.500000	0.471800	0.496600	+1.347%	268,030	-44.986%
2026-04-21	0.500000	0.500000	0.470900	0.490000	-2.970%	300,104	-44.245%
2026-04-20	0.440000	0.522500	0.440000	0.505000	+12.975%	815,873	-45.901%
2026-04-17	0.426200	0.465000	0.405600	0.447000	+1.637%	408,482	-38.881%
2026-04-16	0.474000	0.475900	0.406700	0.439800	-9.394%	362,689	-37.881%
2026-04-15	0.467000	0.498700	0.462900	0.485400	-2.881%	374,047	-43.717%
2026-04-14	0.454900	0.500000	0.426000	0.499800	+12.796%	1,074,318	-45.338%
2026-04-13	0.377300	0.590000	0.371600	0.443100	+17.222%	10,795,250	-38.343%
2026-04-10	0.397400	0.413200	0.370600	0.378000	-4.786%	394,947	-27.725%
2026-04-09	0.419800	0.450000	0.391700	0.397000	-5.024%	308,734	-31.184%
2026-04-08	0.450000	0.450000	0.418000	0.418000	-3.016%	143,656	-34.641%
2026-04-07	0.451100	0.486125	0.425600	0.431000	-6.365%	227,331	-36.613%
2026-04-06	0.460000	0.529900	0.452600	0.460300	-2.272%	350,961	-40.647%
2026-04-02	0.410000	0.523100	0.370000	0.471000	-2.079%	1,230,821	-41.996%
2026-04-01	0.498600	0.500000	0.472900	0.481000	-3.024%	248,866	-43.202%
2026-03-31	0.480000	0.523100	0.460600	0.496000	+2.905%	265,462	-44.919%
2026-03-30	0.526500	0.530000	0.478000	0.482000	-10.075%	301,132	-43.320%
2026-03-27	0.492600	0.582300	0.468000	0.536000	+8.480%	676,759	-49.030%
2026-03-26	0.525000	0.538100	0.452200	0.494100	-7.124%	395,128	-44.708%
2026-03-25	0.550000	0.582000	0.525000	0.532000	-5.169%	197,267	-48.647%
2026-03-24	0.567900	0.571599	0.550050	0.561000	-1.215%	212,543	-51.301%
2026-03-23	0.551000	0.575600	0.543000	0.567900	+1.411%	212,024	-51.893%
2026-03-20	0.562600	0.573300	0.531100	0.560000	-3.448%	320,614	-51.214%
2026-03-19	0.594900	0.613000	0.557600	0.580000	-3.974%	362,815	-52.897%
2026-03-18	0.650000	0.650000	0.581700	0.604000	-7.063%	483,214	-54.768%
2026-03-17	0.625000	0.660000	0.621001	0.649900	+6.193%	500,307	-57.963%
2026-03-16	0.613100	0.646900	0.592600	0.612000	-1.274%	458,820	-55.359%
2026-03-13	0.626400	0.653000	0.592700	0.619900	-0.974%	250,095	-55.928%
2026-03-12	0.640300	0.683700	0.626000	0.626000	-2.004%	212,919	-56.358%
2026-03-11	0.634600	0.709900	0.620000	0.638800	-0.187%	716,325	-57.232%
2026-03-10	0.590000	0.650000	0.585000	0.640000	+9.966%	413,596	-57.313%
2026-03-09	0.628700	0.628700	0.582000	0.582000	-6.820%	350,864	-53.058%
2026-03-06	0.628000	0.628700	0.601000	0.624600	-0.668%	262,828	-56.260%
2026-03-05	0.645000	0.650000	0.598900	0.628800	-3.780%	442,335	-56.552%
2026-03-04	0.630000	0.672200	0.624000	0.653500	+3.829%	335,229	-58.194%
2026-03-03	0.602000	0.679800	0.544000	0.629400	+0.127%	1,628,046	-56.594%
2026-03-02	0.612800	0.640000	0.580000	0.628600	-4.045%	873,396	-56.538%
2026-02-27	0.719000	0.730000	0.648000	0.655100	-8.633%	1,010,349	-58.296%
2026-02-26	0.748600	0.759000	0.662600	0.717000	-2.049%	1,099,533	-61.897%
2026-02-25	0.805800	0.844400	0.730600	0.732000	-9.641%	775,209	-62.678%
2026-02-24	0.684900	0.845200	0.680900	0.810100	+11.738%	2,806,803	-66.276%
2026-02-23	0.760000	0.780000	0.679800	0.725000	-12.598%	3,212,904	-62.317%
2026-02-20	0.800000	0.920000	0.790000	0.829500	-1.660%	3,927,714	-67.064%
2026-02-19	0.942400	1.050000	0.820000	0.843500	-7.460%	6,018,285	-67.611%
2026-02-18	1.050000	1.240000	0.820000	0.911500	-38.412%	32,157,428	-70.027%
2026-02-17	0.710400	1.800000	0.660010	1.480000	+256.541%	476,349,494	-81.541%
2026-02-13	0.365000	0.490000	0.350000	0.415100	+22.052%	4,958,736	-34.185%
2026-02-12	0.399950	0.399950	0.312500	0.340100	-17.049%	337,841	-19.671%
2026-02-11	0.411000	0.441400	0.400200	0.410000	-2.148%	101,139	-33.366%
2026-02-10	0.425000	0.463899	0.419000	0.419000	-2.784%	263,604	-34.797%
2026-02-09	0.497000	0.497000	0.400000	0.431000	-11.317%	231,397	-36.613%
2026-02-06	0.485000	0.530000	0.480000	0.486000	-2.800%	88,350	-43.786%
2026-02-05	0.521200	0.569899	0.480000	0.500000	-7.287%	164,110	-45.360%
2026-02-04	0.520000	0.574900	0.490700	0.539300	-1.336%	165,884	-49.342%
2026-02-03	0.553000	0.570000	0.490100	0.546600	+5.359%	161,847	-50.018%
2026-02-02	0.532000	0.550000	0.502000	0.518800	-2.481%	34,369	-47.340%
2026-01-30	0.561000	0.561000	0.511000	0.532000	-3.273%	77,324	-48.647%
2026-01-29	0.540000	0.559000	0.520000	0.550000	0.000%	51,855	-50.327%
2026-01-28	0.510000	0.580000	0.510000	0.550000	+6.342%	138,185	-50.327%
2026-01-27	0.551500	0.597600	0.513900	0.517200	-9.263%	291,986	-47.177%
2026-01-26	0.590100	0.600100	0.540000	0.570000	-3.078%	457,045	-52.070%
2026-01-23	0.650000	0.650000	0.580000	0.588101	-31.814%	1,079,471	-53.545%
2026-01-22	0.800000	0.879900	0.800000	0.862500	+8.491%	270,595	-68.325%
2026-01-21	0.732100	0.863700	0.714200	0.795000	+8.904%	248,405	-65.635%
2026-01-20	0.740000	0.785899	0.680000	0.730000	-7.478%	142,783	-62.575%
2026-01-16	0.750000	0.807900	0.710700	0.789000	+8.008%	242,589	-65.374%
2026-01-15	0.639000	0.900000	0.610000	0.730500	+20.247%	1,597,882	-62.601%
2026-01-14	0.584200	0.649999	0.575000	0.607500	+6.560%	84,699	-55.029%
2026-01-13	0.600000	0.600000	0.570000	0.570100	+0.018%	16,425	-52.079%
2026-01-12	0.580600	0.610000	0.560000	0.570000	-2.780%	59,861	-52.070%
2026-01-09	0.600000	0.629900	0.572000	0.586300	-3.043%	29,153	-53.403%
2026-01-08	0.642100	0.650000	0.600000	0.604700	-3.077%	78,716	-54.821%
2026-01-07	0.640000	0.660000	0.620000	0.623900	-1.717%	22,013	-56.211%
2026-01-06	0.670000	0.697000	0.620000	0.634800	-5.254%	50,388	-56.963%
2026-01-05	0.680000	0.690000	0.666200	0.670000	+2.982%	17,978	-59.224%
2026-01-02	0.611000	0.679999	0.611000	0.650600	+5.037%	25,026	-58.008%
2025-12-31	0.575000	0.680000	0.520200	0.619400	+5.971%	174,875	-55.893%
2025-12-30	0.720000	0.720000	0.570300	0.584500	-16.785%	216,288	-53.259%
2025-12-29	0.790200	0.790200	0.700700	0.702400	-11.737%	90,364	-61.105%
2025-12-26	0.810000	0.823000	0.780000	0.795800	-2.296%	48,414	-65.670%
2025-12-24	0.821000	0.850400	0.784200	0.814500	-0.804%	32,048	-66.458%
2025-12-23	0.845000	0.880000	0.810000	0.821100	-3.400%	120,453	-66.728%
2025-12-22	0.870000	0.885100	0.848549	0.850000	-4.494%	52,049	-67.859%
2025-12-19	0.907200	0.949900	0.885000	0.890000	-3.261%	50,906	-69.303%
2025-12-18	0.960000	0.985500	0.920000	0.920000	-3.158%	49,636	-70.304%
2025-12-17	0.990000	1.020000	0.902800	0.950000	-3.455%	50,034	-71.242%
2025-12-16	0.980000	1.006300	0.972500	0.984000	+1.339%	28,656	-72.236%
2025-12-15	0.994800	1.000000	0.971000	0.971000	-2.900%	22,300	-71.864%
2025-12-12	1.030000	1.030000	0.990000	1.000000	-2.913%	37,011	-72.680%
2025-12-11	1.050000	1.060000	1.020000	1.030000	-1.905%	23,504	-73.476%
2025-12-10	1.061700	1.065500	1.000000	1.050000	0.000%	40,449	-73.981%
2025-12-09	1.060000	1.099900	0.980000	1.050000	-4.545%	51,284	-73.981%
2025-12-08	1.060000	1.161500	1.060000	1.100000	+2.804%	56,913	-75.164%
2025-12-05	1.090000	1.090000	1.060000	1.070000	-0.926%	21,209	-74.467%
2025-12-04	1.180000	1.190000	0.969600	1.080000	-5.263%	123,077	-74.704%
2025-12-03	1.050000	1.150000	1.000000	1.140000	+10.680%	167,547	-76.035%
2025-12-02	1.060000	1.100000	1.000000	1.030000	-1.905%	18,559	-73.476%
2025-12-01	1.050000	1.120000	1.050000	1.050000	-0.943%	22,579	-73.981%
2025-11-28	1.091800	1.100000	1.060000	1.060000	-2.752%	12,867	-74.226%
2025-11-26	1.115000	1.115000	1.090000	1.090000	-1.802%	8,022	-74.936%
2025-11-25	1.065000	1.130000	1.065000	1.110000	+5.714%	29,437	-75.387%
2025-11-24	0.980000	1.080000	0.980000	1.050000	+8.247%	28,233	-73.981%
2025-11-21	0.890000	0.977000	0.881000	0.970000	+11.494%	80,331	-71.835%
2025-11-20	0.904100	0.910000	0.870000	0.870000	-4.396%	25,981	-68.598%
2025-11-19	0.920000	0.956200	0.800000	0.910000	-2.151%	127,633	-69.978%
2025-11-18	0.920000	0.980000	0.910100	0.930000	-2.105%	34,572	-70.624%
2025-11-17	1.000000	1.000000	0.950000	0.950000	-2.324%	52,683	-71.242%
2025-11-14	1.050000	1.060000	0.960100	0.972600	-10.771%	39,065	-71.910%
2025-11-13	1.040000	1.100000	1.000100	1.090000	+5.825%	51,916	-74.936%
2025-11-12	1.010000	1.049900	1.001700	1.030000	+3.977%	6,637	-73.476%
2025-11-11	1.000000	1.065371	0.990600	0.990600	-5.657%	13,600	-72.421%
2025-11-10	0.970000	1.070000	0.970000	1.050000	+10.225%	49,993	-73.981%
2025-11-07	1.000000	1.060000	0.952300	0.952600	-4.136%	40,372	-71.321%
2025-11-06	0.990000	1.040000	0.990000	0.993700	-0.261%	81,168	-72.507%
2025-11-05	1.089000	1.100000	0.984100	0.996300	-4.202%	127,101	-72.579%
2025-11-04	1.130000	1.130000	1.040000	1.040000	-8.772%	54,489	-73.731%
2025-11-03	1.170000	1.175000	1.130000	1.140000	-1.724%	33,797	-76.035%
2025-10-31	1.110000	1.180000	1.090100	1.160000	+2.655%	33,535	-76.448%
2025-10-30	1.200000	1.210000	1.110000	1.130000	-4.237%	39,557	-75.823%
2025-10-29	1.240000	1.240100	1.180000	1.180000	-6.349%	15,401	-76.847%
2025-10-28	1.310000	1.310000	1.240000	1.260000	-3.077%	18,923	-78.317%
2025-10-27	1.300000	1.320000	1.250000	1.300000	+3.175%	37,462	-78.985%
2025-10-24	1.260000	1.270000	1.230000	1.260000	+2.024%	30,664	-78.317%
2025-10-23	1.251300	1.330000	1.210100	1.235000	-1.200%	71,651	-77.879%
2025-10-22	1.250000	1.300000	1.190000	1.250000	0.000%	155,799	-78.144%
2025-10-21	1.339900	1.339900	1.250000	1.250000	-3.846%	21,401	-78.144%
2025-10-20	1.290000	1.370000	1.290000	1.300000	+1.563%	24,919	-78.985%
2025-10-17	1.310500	1.310500	1.250000	1.280000	-2.290%	29,098	-78.656%
2025-10-16	1.340000	1.400000	1.310000	1.310000	-5.072%	17,105	-79.145%
2025-10-15	1.460000	1.461400	1.270100	1.380000	-5.479%	122,889	-80.203%
2025-10-14	1.460000	1.520000	1.441700	1.460000	-2.667%	105,022	-81.288%
2025-10-13	1.330000	1.530000	1.310100	1.500000	+11.999%	347,544	-81.787%
2025-10-10	1.350000	1.350000	1.302800	1.339300	-0.793%	55,392	-79.601%
2025-10-09	1.390000	1.420000	1.346000	1.350000	-2.878%	71,766	-79.763%
2025-10-08	1.360100	1.410000	1.350000	1.390000	0.000%	28,744	-80.345%
2025-10-07	1.380000	1.400000	1.270000	1.390000	+1.460%	68,858	-80.345%
2025-10-06	1.320000	1.380000	1.260000	1.370000	+4.580%	115,939	-80.058%
2025-10-03	1.285600	1.330000	1.280000	1.310000	0.000%	64,697	-79.145%
2025-10-02	1.238000	1.365000	1.210000	1.310000	+7.377%	146,731	-79.145%
2025-10-01	1.200100	1.306200	1.170000	1.220000	+4.274%	31,850	-77.607%
2025-09-30	1.244100	1.250000	1.100000	1.170000	-7.874%	120,733	-76.650%
2025-09-29	1.330000	1.330000	1.270000	1.270000	-0.110%	70,621	-78.488%
2025-09-26	1.284200	1.300000	1.257100	1.271400	+0.110%	24,367	-78.512%
2025-09-25	1.320000	1.320000	1.240000	1.270000	-1.550%	35,127	-78.488%
2025-09-24	1.285000	1.290000	1.220000	1.290000	+0.781%	57,871	-78.822%
2025-09-23	1.280000	1.360000	1.270000	1.280000	-1.538%	28,696	-78.656%
2025-09-22	1.340000	1.380000	1.277800	1.300000	-5.109%	76,592	-78.985%
2025-09-19	1.370000	1.400000	1.336000	1.370000	-1.083%	49,549	-80.058%
2025-09-18	1.300000	1.400000	1.300000	1.385000	+6.538%	69,875	-80.274%
2025-09-17	1.280000	1.362900	1.280000	1.300000	+1.563%	29,524	-78.985%
2025-09-16	1.280000	1.340000	1.210000	1.280000	0.000%	95,074	-78.656%
2025-09-15	1.281600	1.310000	1.260000	1.280000	+1.587%	18,885	-78.656%
2025-09-12	1.250000	1.360000	1.220000	1.260000	-2.326%	28,615	-78.317%
2025-09-11	1.250000	1.380000	1.220200	1.290000	+2.381%	55,846	-78.822%
2025-09-10	1.330000	1.330000	1.230000	1.260000	-4.545%	139,437	-78.317%
2025-09-09	1.170000	1.400000	1.142900	1.320000	+12.821%	128,369	-79.303%
2025-09-08	1.090000	1.210000	1.030100	1.170000	+4.464%	99,034	-76.650%
2025-09-05	1.040000	1.140000	1.000000	1.120000	+5.164%	190,769	-75.607%
2025-09-04	1.071400	1.100000	1.050000	1.065000	-2.222%	86,742	-74.347%
2025-09-03	1.050000	1.110000	1.040000	1.089200	+1.794%	68,650	-74.917%
2025-09-02	1.080000	1.130000	1.041100	1.070000	-3.018%	29,109	-74.467%
2025-08-29	1.080000	1.139900	1.080000	1.103300	+1.874%	30,036	-75.238%
2025-08-28	1.180000	1.180000	1.070000	1.083000	-4.159%	76,773	-74.774%
2025-08-27	1.160000	1.180000	1.111400	1.130000	-1.739%	37,878	-75.823%
2025-08-26	1.120000	1.150000	1.050000	1.150000	+4.545%	47,795	-76.243%
2025-08-25	1.050000	1.130600	1.040000	1.100000	+5.769%	116,116	-75.164%
2025-08-22	1.050000	1.060000	0.952300	1.040000	-2.804%	308,247	-73.731%
2025-08-21	1.100000	1.100000	1.032000	1.070000	-2.727%	127,842	-74.467%
2025-08-20	1.180000	1.180000	1.070000	1.100000	-4.762%	150,848	-75.164%
2025-08-19	1.360000	1.360000	1.040000	1.155000	-13.806%	340,315	-76.346%
2025-08-18	1.390000	1.469400	1.330000	1.340000	-2.899%	173,461	-79.612%
2025-08-15	1.490000	1.525000	1.350000	1.380000	-6.757%	121,579	-80.203%
2025-08-14	1.580000	1.580000	1.380000	1.480000	-8.075%	418,129	-81.541%
2025-08-13	1.570000	1.629300	1.521800	1.610000	+2.548%	134,235	-83.031%
2025-08-12	1.580000	1.590000	1.560000	1.570000	-0.633%	39,570	-82.599%
2025-08-11	1.570000	1.630000	1.550000	1.580000	+0.637%	93,905	-82.709%
2025-08-08	1.590000	1.609900	1.530100	1.570000	-2.484%	46,565	-82.599%
2025-08-07	1.570000	1.610000	1.570000	1.610000	+1.879%	71,788	-83.031%
2025-08-06	1.550000	1.619900	1.540600	1.580300	+1.249%	111,060	-82.712%
2025-08-05	1.600000	1.630000	1.520000	1.560800	-2.450%	118,045	-82.496%
2025-08-04	1.570000	1.640000	1.550000	1.600000	0.000%	235,959	-82.925%
2025-08-01	1.510000	1.610000	1.470000	1.600000	+5.263%	308,773	-82.925%
2025-07-31	1.490000	1.549600	1.420000	1.520000	+2.013%	325,452	-82.026%
2025-07-30	1.450000	1.540000	1.370000	1.490000	-1.974%	224,546	-81.664%
2025-07-29	1.630000	1.630000	1.440000	1.520000	-3.185%	300,033	-82.026%
2025-07-28	1.670000	1.699900	1.560000	1.570000	-2.181%	289,562	-82.599%
2025-07-25	1.620000	1.740000	1.550000	1.605000	+0.312%	364,382	-82.978%
2025-07-24	1.610000	1.658300	1.570000	1.600000	-1.235%	143,492	-82.925%
2025-07-23	1.590000	1.640000	1.510200	1.620000	-0.613%	149,734	-83.136%
2025-07-22	1.660000	1.660000	1.560000	1.630000	+1.242%	195,352	-83.239%
2025-07-21	1.600000	1.690000	1.580000	1.610000	+1.899%	306,246	-83.031%
2025-07-18	1.690000	1.750000	1.545000	1.580000	-6.509%	285,172	-82.709%
2025-07-17	1.700000	1.725000	1.590000	1.690000	+4.000%	169,056	-83.834%
2025-07-16	1.650000	1.700000	1.590000	1.625000	-1.515%	130,291	-83.188%
2025-07-15	1.740000	1.779200	1.610000	1.650000	-7.303%	437,070	-83.442%
2025-07-14	1.780000	1.848700	1.720000	1.780000	+2.299%	150,364	-84.652%
2025-07-11	1.860000	1.860000	1.651400	1.740000	-0.571%	377,754	-84.299%
2025-07-10	1.670000	1.782500	1.570100	1.750000	+6.707%	236,710	-84.389%
2025-07-09	1.620000	1.660000	1.560000	1.640000	+1.235%	62,633	-83.341%
2025-07-08	1.560000	1.650000	1.540000	1.620000	+5.195%	144,979	-83.136%
2025-07-07	1.680000	1.680000	1.470000	1.540000	-7.229%	198,773	-82.260%
2025-07-03	1.800000	1.800000	1.660000	1.660000	-7.778%	95,032	-83.542%
2025-07-02	1.850000	2.050000	1.600000	1.800000	-1.639%	570,773	-84.822%
2025-07-01	1.830000	2.080000	1.800000	1.830000	-2.139%	528,818	-85.071%
2025-06-30	2.060000	2.090900	1.790000	1.870000	-11.792%	53,606	-85.390%
2025-06-27	1.730000	2.140000	1.710000	2.120000	+22.543%	103,222	-87.113%
2025-06-26	1.770000	1.770000	1.632000	1.730000	-1.983%	90,532	-84.208%
2025-06-25	1.850000	1.850000	1.720000	1.765000	-4.076%	98,713	-84.521%
2025-06-24	1.830000	1.949900	1.700000	1.840000	+2.793%	181,764	-85.152%
2025-06-23	2.000000	2.030000	1.610000	1.790000	-10.500%	144,407	-84.737%
2025-06-20	2.108000	2.108000	1.893800	2.000000	+2.564%	51,800	-86.340%
2025-06-18	1.980000	2.000000	1.925000	1.950000	-4.083%	36,977	-85.990%
2025-06-17	1.930000	2.240000	1.930000	2.033000	+2.161%	184,857	-86.562%
2025-06-16	2.050000	2.050000	1.885000	1.990000	+2.577%	67,138	-86.271%
2025-06-13	1.890000	2.050000	1.820000	1.940000	+2.105%	16,459	-85.918%
2025-06-12	2.040000	2.089700	1.890000	1.900000	-9.091%	55,014	-85.621%
2025-06-11	2.130000	2.180000	2.070000	2.090000	+0.966%	122,094	-86.928%
2025-06-10	2.210000	2.210000	2.030000	2.070000	-7.589%	75,830	-86.802%
2025-06-09	2.380000	2.390000	2.140000	2.240000	-0.885%	38,445	-87.804%
2025-06-06	2.190000	2.380000	2.112100	2.260000	+0.893%	66,733	-87.912%
2025-06-05	2.170000	2.500000	2.000400	2.240000	+1.357%	270,539	-87.804%
2025-06-04	2.390000	2.390000	2.100000	2.210000	-0.450%	118,727	-87.638%
2025-06-03	1.960000	2.380000	1.954400	2.220000	+9.901%	538,053	-87.694%
2025-06-02	1.860000	2.100000	1.750000	2.020000	+9.189%	413,283	-86.475%
2025-05-30	1.760000	2.000000	1.666300	1.850000	+5.114%	366,126	-85.232%
2025-05-29	1.720000	2.010000	1.570000	1.760000	+2.326%	946,637	-84.477%
2025-05-28	1.480000	1.800000	1.480000	1.720000	+15.050%	1,121,360	-84.116%
2025-05-27	1.320000	1.540000	1.320000	1.495000	+13.378%	291,320	-81.726%
2025-05-23	1.310000	1.369900	1.250000	1.318600	+1.275%	54,957	-79.281%
2025-05-22	1.300000	1.360000	1.300000	1.302000	+0.154%	16,794	-79.017%
2025-05-21	1.410000	1.410000	1.290000	1.300000	-9.722%	28,174	-78.985%
2025-05-20	1.320000	1.440000	1.300000	1.440000	+5.758%	17,203	-81.028%
2025-05-19	1.310000	1.450000	1.310000	1.361600	+0.859%	40,350	-79.935%
2025-05-16	1.250000	1.350000	1.200000	1.350000	+8.000%	55,262	-79.763%
2025-05-15	1.280000	1.284900	1.180000	1.250000	+0.402%	70,072	-78.144%
2025-05-14	1.260000	1.365600	1.220000	1.245000	-1.190%	58,707	-78.056%
2025-05-13	1.400000	1.408600	1.200000	1.260000	-10.000%	279,440	-78.317%
2025-05-12	1.480000	1.490000	1.350000	1.400000	+1.317%	160,265	-80.486%
2025-05-09	1.466100	1.470000	1.360000	1.381800	-1.300%	146,785	-80.229%
2025-05-08	1.350000	1.500000	1.250000	1.400000	+2.347%	78,194	-80.486%
2025-05-07	1.276700	1.410000	1.276700	1.367900	+6.451%	74,089	-80.028%
2025-05-06	1.230000	1.348800	1.200000	1.285000	+1.984%	113,616	-78.739%
2025-05-05	1.330000	1.330000	1.200000	1.260000	-5.263%	64,234	-78.317%
2025-05-02	1.540000	1.550000	1.290000	1.330000	-5.674%	441,465	-79.459%
2025-05-01	1.460000	1.500000	1.330000	1.410000	-4.082%	114,253	-80.624%
2025-04-30	1.670000	1.747800	1.320000	1.470000	-16.949%	363,781	-81.415%
2025-04-29	1.760000	1.850000	1.670000	1.770000	+4.734%	258,025	-84.565%
2025-04-28	1.820000	1.890000	1.610000	1.690000	-6.111%	489,066	-83.834%
2025-04-25	1.555000	2.090000	1.540000	1.800000	+27.208%	34,517,346	-84.822%
2025-04-24	1.230000	1.500000	1.220000	1.415000	+15.041%	2,725,160	-80.693%
2025-04-23	1.120000	1.320000	1.120000	1.230000	+9.821%	48,672	-77.789%
2025-04-22	1.030000	1.160000	1.002000	1.120000	+7.692%	17,943	-75.607%
2025-04-21	1.060000	1.060000	1.020000	1.040000	-1.422%	2,225	-73.731%
2025-04-17	1.021000	1.063900	1.000000	1.055000	+0.476%	16,698	-74.104%
2025-04-16	1.050000	1.139900	1.050000	1.050000	0.000%	7,577	-73.981%
2025-04-15	1.080000	1.095000	1.040000	1.050000	-4.545%	11,772	-73.981%
2025-04-14	1.050000	1.100000	1.000500	1.100000	+4.762%	14,976	-75.164%
2025-04-11	1.240000	1.240000	1.050000	1.050000	-14.634%	71,933	-73.981%
2025-04-10	1.170600	1.230000	1.170600	1.230000	+4.237%	1,197	-77.789%
2025-04-09	1.220000	1.230000	1.140000	1.180000	+4.425%	3,416	-76.847%
2025-04-08	1.136500	1.175000	1.110100	1.130000	-0.877%	6,640	-75.823%
2025-04-07	1.170000	1.170000	1.110000	1.140000	-5.000%	17,663	-76.035%
2025-04-04	1.240000	1.270000	1.170000	1.200000	-0.826%	17,193	-77.233%
2025-04-03	1.250000	1.340000	1.200000	1.210000	-3.200%	6,106	-77.421%
2025-04-02	1.200000	1.340300	1.199000	1.250000	+4.167%	23,150	-78.144%
2025-04-01	1.220000	1.270000	1.191000	1.200000	+0.840%	9,226	-77.233%
2025-03-31	1.210000	1.280000	1.190000	1.190000	-3.877%	8,750	-77.042%
2025-03-28	1.194800	1.260000	1.194800	1.238000	-0.482%	6,853	-77.932%
2025-03-27	1.200000	1.244000	1.181900	1.244000	+5.899%	2,653	-78.039%
2025-03-26	1.190000	1.250000	1.174700	1.174700	-1.286%	2,667	-76.743%
2025-03-25	1.200000	1.239900	1.190000	1.190000	-4.032%	4,171	-77.042%
2025-03-24	1.290000	1.300000	1.240000	1.240000	-2.362%	5,122	-77.968%
2025-03-21	1.210000	1.270000	1.200000	1.270000	+5.833%	6,791	-78.488%
2025-03-20	1.190000	1.237500	1.190000	1.200000	+0.840%	1,926	-77.233%
2025-03-19	1.210000	1.210300	1.170000	1.190000	-4.800%	5,446	-77.042%

.dark-mode .zfZc1X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zfZc1X{ 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