5 DAY PERFORMANCE
+0.61%
1 MONTH PERFORMANCE
-4.65%
3 MONTH PERFORMANCE
-44.78%
6 MONTH PERFORMANCE
-43.45%
YEAR-TO-DATE PERFORMANCE
-84.53%
1 YEAR PERFORMANCE
-79.83%
The OLB Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1.69 | $1.64 (-2.96%) | $1.74 | $1.63 | 57,536 | $2.95 M |
| 12/24/2024 | $1.67 | $1.68 (0.6%) | $1.74 | $1.65 | 17,216 | $3.02 M |
| 12/23/2024 | $1.67 | $1.65 (-1.2%) | $1.72 | $1.63 | 18,323 | $2.97 M |
| 12/20/2024 | $1.68 | $1.63 (-2.98%) | $1.86 | $1.51 | 39,707 | $2.93 M |
| 12/19/2024 | $1.64 | $1.70 (3.66%) | $1.71 | $1.64 | 16,600 | $3.06 M |
| 12/18/2024 | $1.89 | $1.71 (-9.52%) | $1.91 | $1.70 | 15,100 | $3.08 M |
| 12/17/2024 | $1.73 | $1.74 (0.58%) | $1.81 | $1.66 | 36,500 | $3.13 M |
| 12/16/2024 | $1.72 | $1.72 (0%) | $1.84 | $1.70 | 4,943 | $3.09 M |
| 12/13/2024 | $1.78 | $1.68 (-5.62%) | $1.96 | $1.65 | 21,900 | $3.02 M |
| 12/12/2024 | $1.83 | $1.78 (-2.73%) | $1.83 | $1.76 | 4,724 | $3.20 M |
| 12/11/2024 | $1.86 | $1.83 (-1.61%) | $1.88 | $1.74 | 20,025 | $3.29 M |
| 12/10/2024 | $1.87 | $1.88 (0.53%) | $2.07 | $1.86 | 69,800 | $3.38 M |
| 12/09/2024 | $1.93 | $1.89 (-2.07%) | $1.96 | $1.85 | 8,600 | $3.40 M |
| 12/06/2024 | $1.80 | $1.88 (4.44%) | $1.88 | $1.73 | 8,600 | $3.38 M |
| 12/05/2024 | $1.86 | $1.85 (-0.54%) | $1.94 | $1.81 | 8,400 | $3.33 M |
| 12/04/2024 | $1.90 | $1.82 (-4.21%) | $1.90 | $1.82 | 15,500 | $3.27 M |
| 12/03/2024 | $1.90 | $1.92 (1.05%) | $2.10 | $1.87 | 53,900 | $3.45 M |
| 12/02/2024 | $1.83 | $1.86 (1.64%) | $1.98 | $1.83 | 13,118 | $3.35 M |
| 11/29/2024 | $1.81 | $1.82 (0.55%) | $1.88 | $1.80 | 5,226 | $3.27 M |
| 11/27/2024 | $1.72 | $1.77 (2.91%) | $1.87 | $1.71 | 29,827 | $3.18 M |
| 11/26/2024 | $1.81 | $1.72 (-4.97%) | $1.94 | $1.71 | 16,321 | $3.09 M |
| 11/25/2024 | $2.00 | $1.85 (-7.5%) | $2.04 | $1.81 | 44,584 | $3.33 M |
| 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 |