-
5 DAY PERFORMANCE
+33.56% -
1 MONTH PERFORMANCE
-11.36% -
3 MONTH PERFORMANCE
-24.71% -
6 MONTH PERFORMANCE
-43.48% -
YEAR-TO-DATE PERFORMANCE
-81.60% -
1 YEAR PERFORMANCE
-73.83%
The OLB Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.02 | $1.95 (-3.47%) | $2.07 | $1.82 | 131,761 | $3.51 M |
| 11/21/2024 | $1.62 | $1.98 (22.22%) | $2.08 | $1.57 | 179,400 | $3.56 M |
| 11/20/2024 | $1.70 | $1.62 (-4.71%) | $1.70 | $1.59 | 25,422 | $2.91 M |
| 11/19/2024 | $1.46 | $1.65 (13.01%) | $1.74 | $1.46 | 92,749 | $2.97 M |
| 11/18/2024 | $1.89 | $1.46 (-22.75%) | $1.89 | $1.36 | 118,500 | $2.63 M |
| 11/15/2024 | $1.89 | $1.89 (0%) | $1.91 | $1.64 | 77,168 | $3.40 M |
| 11/14/2024 | $2.03 | $1.85 (-8.87%) | $2.09 | $1.76 | 86,390 | $3.33 M |
| 11/13/2024 | $2.42 | $2.01 (-16.94%) | $2.53 | $1.88 | 291,900 | $3.61 M |
| 11/12/2024 | $2.16 | $2.40 (11.11%) | $2.70 | $2.06 | 809,500 | $4.32 M |
| 11/11/2024 | $1.85 | $1.99 (7.57%) | $2.25 | $1.83 | 617,400 | $3.58 M |
| 11/08/2024 | $2.00 | $1.85 (-7.5%) | $2.00 | $1.83 | 150,364 | $3.33 M |
| 11/07/2024 | $2.00 | $1.97 (-1.5%) | $2.10 | $1.79 | 14,400 | $3.54 M |
| 11/06/2024 | $1.85 | $1.99 (7.57%) | $2.10 | $1.85 | 54,964 | $3.58 M |
| 11/05/2024 | $1.88 | $1.80 (-4.26%) | $1.96 | $1.80 | 114,105 | $3.24 M |
| 11/04/2024 | $2.01 | $1.85 (-7.96%) | $2.04 | $1.76 | 62,700 | $3.33 M |
| 11/01/2024 | $2.04 | $2.01 (-1.47%) | $2.13 | $1.98 | 21,400 | $3.61 M |
| 10/31/2024 | $2.14 | $1.94 (-9.35%) | $2.18 | $1.92 | 80,200 | $3.49 M |
| 10/30/2024 | $2.35 | $2.22 (-5.53%) | $2.41 | $2.12 | 69,248 | $3.99 M |
| 10/29/2024 | $2.43 | $2.35 (-3.29%) | $2.77 | $2.26 | 277,521 | $4.22 M |
| 10/28/2024 | $2.21 | $2.24 (1.36%) | $2.35 | $2.18 | 47,239 | $4.03 M |
| 10/25/2024 | $2.26 | $2.18 (-3.54%) | $2.29 | $2.12 | 50,800 | $3.92 M |
| 10/24/2024 | $2.21 | $2.20 (-0.45%) | $2.33 | $2.20 | 85,300 | $3.95 M |
| 10/23/2024 | $2.35 | $2.20 (-6.38%) | $2.35 | $2.20 | 23,900 | $3.95 M |
| 10/22/2024 | $2.18 | $2.28 (4.59%) | $2.35 | $2.09 | 18,900 | $4.10 M |
| 10/21/2024 | $2.50 | $2.21 (-11.6%) | $2.51 | $2.16 | 40,221 | $3.97 M |
| 10/18/2024 | $2.60 | $2.36 (-9.23%) | $2.60 | $2.24 | 13,704 | $4.24 M |
| 10/17/2024 | $2.34 | $2.35 (0.43%) | $2.53 | $2.27 | 10,400 | $4.22 M |
| 10/16/2024 | $2.34 | $2.25 (-3.85%) | $2.59 | $2.22 | 21,835 | $4.04 M |
| 10/15/2024 | $2.31 | $2.34 (1.3%) | $2.54 | $2.27 | 43,800 | $4.21 M |
| 10/14/2024 | $2.37 | $2.30 (-2.95%) | $2.64 | $2.26 | 35,800 | $4.13 M |
| 10/11/2024 | $2.34 | $2.31 (-1.28%) | $2.50 | $2.26 | 39,800 | $4.15 M |
| 10/10/2024 | $2.30 | $2.33 (1.3%) | $2.33 | $2.30 | 1,000 | $4.19 M |
| 10/09/2024 | $2.30 | $2.22 (-3.48%) | $2.61 | $2.19 | 27,716 | $3.99 M |
| 10/08/2024 | $2.30 | $2.35 (2.17%) | $2.61 | $2.25 | 14,316 | $4.22 M |
| 10/07/2024 | $2.57 | $2.50 (-2.72%) | $2.84 | $2.50 | 20,900 | $4.49 M |
| 10/04/2024 | $2.57 | $2.50 (-2.72%) | $2.74 | $2.50 | 4,944 | $4.49 M |
| 10/03/2024 | $2.50 | $2.77 (10.8%) | $2.85 | $2.35 | 9,700 | $4.98 M |
| 10/02/2024 | $2.25 | $2.49 (10.67%) | $2.49 | $2.25 | 3,000 | $4.48 M |
| 10/01/2024 | $2.61 | $2.32 (-11.11%) | $2.71 | $2.25 | 9,103 | $4.17 M |
| 09/30/2024 | $2.90 | $2.56 (-11.72%) | $2.90 | $2.42 | 21,976 | $4.60 M |
| 09/27/2024 | $2.90 | $2.91 (0.34%) | $3.18 | $2.78 | 19,424 | $5.23 M |
| 09/26/2024 | $3.04 | $2.97 (-2.3%) | $3.06 | $2.91 | 10,200 | $5.34 M |
| 09/25/2024 | $2.80 | $2.90 (3.57%) | $3.20 | $2.70 | 23,749 | $5.21 M |
| 09/24/2024 | $2.87 | $2.85 (-0.7%) | $3.27 | $2.82 | 18,348 | $5.12 M |
| 09/23/2024 | $2.51 | $2.93 (16.73%) | $3.20 | $2.51 | 39,701 | $5.27 M |
| 09/20/2024 | $2.34 | $2.56 (9.4%) | $2.61 | $2.20 | 25,592 | $4.60 M |
| 09/19/2024 | $2.26 | $2.18 (-3.54%) | $2.45 | $2.14 | 5,300 | $3.92 M |
| 09/18/2024 | $2.08 | $2.18 (4.81%) | $2.49 | $2.08 | 5,247 | $3.92 M |
| 09/17/2024 | $2.00 | $2.19 (9.5%) | $2.20 | $2.00 | 2,800 | $3.94 M |
| 09/16/2024 | $2.05 | $2.08 (1.46%) | $2.20 | $1.89 | 11,505 | $3.74 M |
| 09/13/2024 | $2.02 | $1.99 (-1.49%) | $2.09 | $1.85 | 10,400 | $3.58 M |
| 09/12/2024 | $1.93 | $2.18 (12.95%) | $2.18 | $1.74 | 3,100 | $3.92 M |
| 09/11/2024 | $1.97 | $1.94 (-1.52%) | $1.97 | $1.93 | 1,900 | $3.49 M |
| 09/10/2024 | $2.15 | $1.81 (-15.81%) | $2.15 | $1.81 | 10,000 | $3.25 M |
| 09/09/2024 | $1.92 | $1.92 (0%) | $2.23 | $1.90 | 8,700 | $3.45 M |
| 09/06/2024 | $2.08 | $2.00 (-3.85%) | $2.17 | $2.00 | 1,800 | $3.60 M |
| 09/05/2024 | $2.20 | $1.98 (-10%) | $2.20 | $1.75 | 8,318 | $3.56 M |
| 09/04/2024 | $2.71 | $2.11 (-22.14%) | $2.71 | $2.00 | 6,800 | $3.79 M |
| 09/03/2024 | $2.37 | $2.24 (-5.49%) | $2.63 | $2.19 | 900 | $4.03 M |
| 08/30/2024 | $2.31 | $2.37 (2.6%) | $2.74 | $2.08 | 2,700 | $4.26 M |
| 08/29/2024 | $2.45 | $2.32 (-5.31%) | $2.45 | $2.32 | 800 | $4.17 M |
| 08/28/2024 | $2.51 | $2.42 (-3.59%) | $2.51 | $2.32 | 4,600 | $4.35 M |
| 08/27/2024 | $2.51 | $2.51 (0%) | $2.51 | $2.51 | 305 | $4.51 M |
| 08/26/2024 | $2.14 | $2.52 (17.76%) | $2.52 | $2.14 | 1,617 | $4.53 M |
| 08/23/2024 | $2.62 | $2.59 (-1.15%) | $2.76 | $2.29 | 15,028 | $4.66 M |