5 DAY PERFORMANCE
-10.19%
1 MONTH PERFORMANCE
-16.57%
3 MONTH PERFORMANCE
+4.44%
6 MONTH PERFORMANCE
-3.42%
YEAR-TO-DATE PERFORMANCE
-31.88%
1 YEAR PERFORMANCE
-26.94%
The OLB Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $1.49 | $1.38 (-7.38%) | $1.53 | $1.35 | 121.58 K | $3.26 M |
| 08/14/2025 | $1.58 | $1.48 (-6.33%) | $1.58 | $1.38 | 418.13 K | $3.49 M |
| 08/13/2025 | $1.57 | $1.61 (2.55%) | $1.63 | $1.52 | 134.24 K | $3.80 M |
| 08/12/2025 | $1.58 | $1.57 (-0.63%) | $1.59 | $1.56 | 39.57 K | $3.71 M |
| 08/11/2025 | $1.57 | $1.58 (0.64%) | $1.63 | $1.55 | 93.91 K | $3.73 M |
| 08/08/2025 | $1.59 | $1.57 (-1.26%) | $1.61 | $1.53 | 46.60 K | $3.71 M |
| 08/07/2025 | $1.57 | $1.61 (2.55%) | $1.61 | $1.57 | 71.80 K | $3.80 M |
| 08/06/2025 | $1.55 | $1.58 (1.94%) | $1.62 | $1.54 | 111.10 K | $3.73 M |
| 08/05/2025 | $1.60 | $1.56 (-2.5%) | $1.63 | $1.52 | 118.05 K | $3.68 M |
| 08/04/2025 | $1.57 | $1.60 (1.91%) | $1.64 | $1.55 | 236.00 K | $3.78 M |
| 08/01/2025 | $1.51 | $1.60 (5.96%) | $1.61 | $1.47 | 308.80 K | $3.78 M |
| 07/31/2025 | $1.49 | $1.52 (2.01%) | $1.55 | $1.42 | 325.50 K | $3.59 M |
| 07/30/2025 | $1.45 | $1.49 (2.76%) | $1.54 | $1.37 | 224.55 K | $3.52 M |
| 07/29/2025 | $1.63 | $1.52 (-6.75%) | $1.63 | $1.44 | 300.03 K | $3.59 M |
| 07/28/2025 | $1.67 | $1.57 (-5.99%) | $1.70 | $1.56 | 289.60 K | $3.71 M |
| 07/25/2025 | $1.62 | $1.61 (-0.62%) | $1.74 | $1.55 | 364.40 K | $3.80 M |
| 07/24/2025 | $1.61 | $1.60 (-0.62%) | $1.66 | $1.57 | 143.50 K | $3.78 M |
| 07/23/2025 | $1.59 | $1.62 (1.89%) | $1.64 | $1.51 | 149.73 K | $3.82 M |
| 07/22/2025 | $1.66 | $1.63 (-1.81%) | $1.66 | $1.56 | 195.40 K | $3.85 M |
| 07/21/2025 | $1.60 | $1.61 (0.63%) | $1.69 | $1.58 | 306.25 K | $3.80 M |
| 07/18/2025 | $1.69 | $1.58 (-6.51%) | $1.75 | $1.55 | 285.20 K | $3.73 M |
| 07/17/2025 | $1.70 | $1.69 (-0.59%) | $1.73 | $1.59 | 169.10 K | $3.99 M |
| 07/16/2025 | $1.65 | $1.63 (-1.21%) | $1.70 | $1.59 | 130.30 K | $3.85 M |
| 07/15/2025 | $1.74 | $1.65 (-5.17%) | $1.78 | $1.61 | 437.10 K | $3.90 M |
| 07/14/2025 | $1.78 | $1.78 (0%) | $1.85 | $1.72 | 150.36 K | $4.20 M |
| 07/11/2025 | $1.86 | $1.74 (-6.45%) | $1.86 | $1.65 | 377.80 K | $4.11 M |
| 07/10/2025 | $1.67 | $1.75 (4.79%) | $1.78 | $1.57 | 236.71 K | $4.13 M |
| 07/09/2025 | $1.62 | $1.64 (1.23%) | $1.66 | $1.56 | 62.63 K | $3.87 M |
| 07/08/2025 | $1.56 | $1.62 (3.85%) | $1.65 | $1.54 | 144.98 K | $3.82 M |
| 07/07/2025 | $1.68 | $1.54 (-8.33%) | $1.68 | $1.47 | 198.80 K | $3.64 M |
| 07/03/2025 | $1.80 | $1.66 (-7.78%) | $1.80 | $1.66 | 95.03 K | $3.92 M |
| 07/02/2025 | $1.85 | $1.80 (-2.7%) | $2.05 | $1.60 | 570.80 K | $4.25 M |
| 07/01/2025 | $1.83 | $1.83 (0%) | $2.08 | $1.80 | 528.82 K | $4.32 M |
| 06/30/2025 | $2.06 | $1.87 (-9.22%) | $2.09 | $1.79 | 53.61 K | $4.41 M |
| 06/27/2025 | $1.73 | $2.12 (22.54%) | $2.14 | $1.71 | 103.22 K | $5.01 M |
| 06/26/2025 | $1.77 | $1.73 (-2.26%) | $1.77 | $1.63 | 90.53 K | $4.08 M |
| 06/25/2025 | $1.85 | $1.77 (-4.32%) | $1.85 | $1.72 | 98.71 K | $4.18 M |
| 06/24/2025 | $1.83 | $1.84 (0.55%) | $1.95 | $1.70 | 181.80 K | $4.34 M |
| 06/23/2025 | $2.00 | $1.79 (-10.5%) | $2.03 | $1.61 | 144.41 K | $4.23 M |
| 06/20/2025 | $2.11 | $2.00 (-5.21%) | $2.11 | $1.89 | 51.80 K | $4.72 M |
| 06/18/2025 | $1.98 | $1.95 (-1.52%) | $2.00 | $1.93 | 36.98 K | $4.60 M |
| 06/17/2025 | $1.93 | $2.03 (5.18%) | $2.24 | $1.93 | 184.90 K | $4.79 M |
| 06/16/2025 | $2.05 | $1.99 (-2.93%) | $2.05 | $1.89 | 67.14 K | $4.70 M |
| 06/13/2025 | $1.89 | $1.94 (2.65%) | $2.05 | $1.82 | 16.50 K | $4.58 M |
| 06/12/2025 | $2.04 | $1.90 (-6.86%) | $2.09 | $1.89 | 55.01 K | $4.49 M |
| 06/11/2025 | $2.13 | $2.09 (-1.88%) | $2.18 | $2.07 | 122.09 K | $4.93 M |
| 06/10/2025 | $2.21 | $2.07 (-6.33%) | $2.21 | $2.03 | 75.83 K | $4.89 M |
| 06/09/2025 | $2.38 | $2.24 (-5.88%) | $2.39 | $2.14 | 38.45 K | $5.29 M |
| 06/06/2025 | $2.19 | $2.26 (3.2%) | $2.38 | $2.11 | 66.73 K | $5.34 M |
| 06/05/2025 | $2.17 | $2.24 (3.23%) | $2.50 | $2.00 | 270.54 K | $5.29 M |
| 06/04/2025 | $2.39 | $2.21 (-7.53%) | $2.39 | $2.10 | 118.73 K | $5.22 M |
| 06/03/2025 | $1.96 | $2.22 (13.27%) | $2.38 | $1.95 | 538.10 K | $5.24 M |
| 06/02/2025 | $1.86 | $2.02 (8.6%) | $2.10 | $1.75 | 413.30 K | $4.77 M |
| 05/30/2025 | $1.76 | $1.85 (5.11%) | $2.00 | $1.67 | 366.13 K | $4.37 M |
| 05/29/2025 | $1.72 | $1.76 (2.33%) | $2.01 | $1.57 | 946.64 K | $4.16 M |
| 05/28/2025 | $1.48 | $1.72 (16.22%) | $1.80 | $1.48 | 1.12 M | $4.06 M |
| 05/27/2025 | $1.32 | $1.50 (13.64%) | $1.54 | $1.32 | 291.32 K | $3.54 M |
| 05/23/2025 | $1.31 | $1.32 (0.76%) | $1.37 | $1.25 | 55.00 K | $3.12 M |
| 05/22/2025 | $1.30 | $1.30 (0%) | $1.36 | $1.30 | 16.80 K | $3.07 M |
| 05/21/2025 | $1.41 | $1.30 (-7.8%) | $1.41 | $1.29 | 28.20 K | $3.07 M |
| 05/20/2025 | $1.32 | $1.44 (9.09%) | $1.44 | $1.30 | 17.20 K | $3.40 M |
| 05/19/2025 | $1.31 | $1.36 (3.82%) | $1.45 | $1.31 | 40.40 K | $3.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
