-
5 DAY PERFORMANCE
+2.11% -
1 MONTH PERFORMANCE
+25.43% -
3 MONTH PERFORMANCE
-3.00% -
6 MONTH PERFORMANCE
-49.04% -
YEAR-TO-DATE PERFORMANCE
-72.55% -
1 YEAR PERFORMANCE
-60.08%
The OLB Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $2.18 | $2.60 (19.27%) | $2.86 | $2.18 | 24,000 | $4.67 M |
| 08/21/2024 | $1.91 | $2.20 (15.18%) | $2.29 | $1.91 | 13,300 | $3.95 M |
| 08/20/2024 | $1.75 | $2.03 (16%) | $2.35 | $1.75 | 17,800 | $3.65 M |
| 08/19/2024 | $1.93 | $1.88 (-2.59%) | $1.93 | $1.81 | 2,600 | $3.38 M |
| 08/16/2024 | $1.89 | $1.93 (2.12%) | $1.93 | $1.89 | 838 | $3.47 M |
| 08/15/2024 | $1.91 | $1.90 (-0.52%) | $1.91 | $1.90 | 812 | $3.42 M |
| 08/14/2024 | $1.91 | $1.91 (0%) | $1.91 | $1.91 | 0 | |
| 08/13/2024 | $1.90 | $1.91 (0.53%) | $1.91 | $1.90 | 2,500 | $3.43 M |
| 08/12/2024 | $1.91 | $1.90 (-0.52%) | $1.91 | $1.90 | 6,100 | $3.42 M |
| 08/09/2024 | $1.85 | $1.89 (2.16%) | $1.92 | $1.85 | 9,200 | $3.30 M |
| 08/08/2024 | $1.81 | $1.78 (-1.66%) | $2.05 | $1.75 | 4,547 | $3.11 M |
| 08/07/2024 | $1.85 | $1.91 (3.24%) | $1.91 | $1.76 | 4,900 | $3.34 M |
| 08/06/2024 | $2.01 | $1.95 (-2.99%) | $2.01 | $1.89 | 5,146 | $3.41 M |
| 08/05/2024 | $1.76 | $1.92 (9.09%) | $2.11 | $1.76 | 8,539 | $3.36 M |
| 08/02/2024 | $2.48 | $2.43 (-2.02%) | $2.56 | $2.43 | 3,002 | $4.25 M |
| 08/01/2024 | $2.46 | $2.46 (0%) | $2.50 | $2.46 | 1,342 | $4.30 M |
| 07/31/2024 | $2.58 | $2.59 (0.39%) | $2.59 | $2.58 | 500 | $4.53 M |
| 07/30/2024 | $2.72 | $2.58 (-5.15%) | $2.95 | $2.52 | 5,700 | $4.51 M |
| 07/29/2024 | $2.68 | $2.72 (1.49%) | $3.05 | $2.67 | 4,300 | $4.76 M |
| 07/26/2024 | $2.65 | $2.62 (-1.13%) | $2.80 | $2.56 | 5,000 | $4.58 M |
| 07/25/2024 | $2.71 | $2.71 (0%) | $2.71 | $2.71 | 3,605 | $4.74 M |
| 07/24/2024 | $2.73 | $2.72 (-0.37%) | $2.86 | $2.72 | 2,513 | $4.76 M |
| 07/23/2024 | $2.64 | $2.76 (4.55%) | $2.77 | $2.64 | 2,600 | $4.83 M |
| 07/22/2024 | $2.98 | $2.85 (-4.36%) | $3.00 | $2.80 | 3,375 | $4.98 M |
| 07/19/2024 | $2.85 | $2.72 (-4.56%) | $2.91 | $2.72 | 4,603 | $4.76 M |
| 07/18/2024 | $3.00 | $3.00 (0%) | $3.10 | $3.00 | 2,900 | $5.25 M |
| 07/17/2024 | $3.00 | $3.02 (0.67%) | $3.10 | $3.00 | 1,527 | $5.28 M |
| 07/16/2024 | $3.05 | $3.17 (3.93%) | $3.34 | $3.01 | 5,500 | $5.54 M |
| 07/15/2024 | $2.85 | $3.04 (6.67%) | $3.07 | $2.82 | 8,859 | $5.32 M |
| 07/12/2024 | $2.81 | $2.79 (-0.71%) | $2.85 | $2.75 | 3,936 | $4.88 M |
| 07/11/2024 | $2.72 | $2.71 (-0.37%) | $2.80 | $2.71 | 2,241 | $4.74 M |
| 07/10/2024 | $2.76 | $2.72 (-1.45%) | $2.82 | $2.70 | 1,745 | $4.76 M |
| 07/09/2024 | $2.80 | $2.76 (-1.43%) | $2.90 | $2.60 | 3,634 | $4.83 M |
| 07/08/2024 | $2.62 | $2.61 (-0.38%) | $2.62 | $2.61 | 1,714 | $4.56 M |
| 07/05/2024 | $2.65 | $2.75 (3.77%) | $2.76 | $2.42 | 54,015 | $4.81 M |
| 07/03/2024 | $2.83 | $2.64 (-6.71%) | $2.92 | $2.62 | 29,710 | $4.62 M |
| 07/02/2024 | $2.92 | $2.77 (-5.14%) | $2.92 | $2.77 | 1,914 | $4.84 M |
| 07/01/2024 | $2.90 | $2.91 (0.34%) | $2.93 | $2.90 | 2,200 | $5.09 M |