5 DAY PERFORMANCE
-18.33%
1 MONTH PERFORMANCE
+22.50%
3 MONTH PERFORMANCE
+8.89%
6 MONTH PERFORMANCE
-26.87%
YEAR-TO-DATE PERFORMANCE
-28.99%
1 YEAR PERFORMANCE
-66.21%
The OLB Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.67 | $1.47 (-11.98%) | $1.75 | $1.32 | 358,682 | $2.73 M |
| 04/29/2025 | $1.76 | $1.77 (0.57%) | $1.85 | $1.67 | 258,025 | $3.29 M |
| 04/28/2025 | $1.82 | $1.69 (-7.14%) | $1.89 | $1.61 | 489,100 | $3.14 M |
| 04/25/2025 | $1.56 | $1.80 (15.38%) | $2.09 | $1.54 | 34.52 M | $3.35 M |
| 04/24/2025 | $1.23 | $1.42 (15.45%) | $1.50 | $1.22 | 2.73 M | $2.64 M |
| 04/23/2025 | $1.12 | $1.23 (9.82%) | $1.32 | $1.12 | 48,700 | $2.29 M |
| 04/22/2025 | $1.03 | $1.12 (8.74%) | $1.16 | $1.00 | 17,943 | $2.08 M |
| 04/21/2025 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.02 | 2,225 | $1.93 M |
| 04/17/2025 | $1.02 | $1.06 (3.92%) | $1.06 | $1.00 | 16,700 | $1.97 M |
| 04/16/2025 | $1.05 | $1.05 (0%) | $1.14 | $1.05 | 7,600 | $1.95 M |
| 04/15/2025 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.04 | 11,800 | $1.95 M |
| 04/14/2025 | $1.05 | $1.10 (4.76%) | $1.10 | $1.00 | 15,000 | $2.05 M |
| 04/11/2025 | $1.24 | $1.05 (-15.32%) | $1.24 | $1.05 | 71,933 | $1.95 M |
| 04/10/2025 | $1.17 | $1.23 (5.13%) | $1.23 | $1.17 | 1,200 | $2.29 M |
| 04/09/2025 | $1.22 | $1.18 (-3.28%) | $1.23 | $1.14 | 3,416 | $2.20 M |
| 04/08/2025 | $1.14 | $1.13 (-0.88%) | $1.18 | $1.11 | 6,640 | $2.10 M |
| 04/07/2025 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.11 | 17,663 | $2.12 M |
| 04/04/2025 | $1.24 | $1.20 (-3.23%) | $1.27 | $1.17 | 17,200 | $2.23 M |
| 04/03/2025 | $1.25 | $1.21 (-3.2%) | $1.34 | $1.20 | 6,106 | $2.25 M |
| 04/02/2025 | $1.20 | $1.25 (4.17%) | $1.34 | $1.20 | 23,200 | $2.33 M |
| 04/01/2025 | $1.22 | $1.20 (-1.64%) | $1.27 | $1.19 | 9,226 | $2.23 M |
| 03/31/2025 | $1.21 | $1.19 (-1.65%) | $1.28 | $1.19 | 8,800 | $2.21 M |
| 03/28/2025 | $1.19 | $1.24 (4.2%) | $1.26 | $1.19 | 6,900 | $2.31 M |
| 03/27/2025 | $1.20 | $1.24 (3.33%) | $1.24 | $1.18 | 2,700 | $2.31 M |
| 03/26/2025 | $1.19 | $1.17 (-1.68%) | $1.25 | $1.17 | 2,700 | $2.18 M |
| 03/25/2025 | $1.20 | $1.19 (-0.83%) | $1.24 | $1.19 | 4,200 | $2.21 M |
| 03/24/2025 | $1.29 | $1.24 (-3.88%) | $1.30 | $1.24 | 5,122 | $2.31 M |
| 03/21/2025 | $1.21 | $1.27 (4.96%) | $1.27 | $1.20 | 6,800 | $2.36 M |
| 03/20/2025 | $1.19 | $1.20 (0.84%) | $1.24 | $1.19 | 1,926 | $2.23 M |
| 03/19/2025 | $1.21 | $1.19 (-1.65%) | $1.21 | $1.17 | 5,446 | $2.21 M |
| 03/18/2025 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.23 | 9,303 | $2.33 M |
| 03/17/2025 | $1.27 | $1.33 (4.72%) | $1.33 | $1.21 | 5,918 | $2.47 M |
| 03/14/2025 | $1.20 | $1.27 (5.83%) | $1.27 | $1.19 | 14,022 | $2.36 M |
| 03/13/2025 | $1.19 | $1.21 (1.68%) | $1.21 | $1.19 | 1,311 | $2.25 M |
| 03/12/2025 | $1.19 | $1.19 (0%) | $1.20 | $1.15 | 8,900 | $2.21 M |
| 03/11/2025 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.11 | 20,947 | $2.23 M |
| 03/10/2025 | $1.28 | $1.27 (-0.78%) | $1.32 | $1.23 | 12,200 | $2.36 M |
| 03/07/2025 | $1.25 | $1.32 (5.6%) | $1.32 | $1.19 | 9,149 | $2.46 M |
| 03/06/2025 | $1.25 | $1.26 (0.8%) | $1.26 | $1.23 | 3,240 | $2.34 M |
| 03/05/2025 | $1.17 | $1.27 (8.55%) | $1.27 | $1.17 | 4,300 | $2.36 M |
| 03/04/2025 | $1.19 | $1.20 (0.84%) | $1.21 | $1.11 | 22,813 | $2.23 M |
| 03/03/2025 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.20 | 6,800 | $2.23 M |
| 02/28/2025 | $1.22 | $1.25 (2.46%) | $1.29 | $1.22 | 4,600 | $2.33 M |
| 02/27/2025 | $1.19 | $1.22 (2.52%) | $1.26 | $1.19 | 8,100 | $2.27 M |
| 02/26/2025 | $1.12 | $1.18 (5.36%) | $1.18 | $1.07 | 43,200 | $2.20 M |
| 02/25/2025 | $1.20 | $1.12 (-6.67%) | $1.20 | $1.11 | 22,639 | $2.08 M |
| 02/24/2025 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.17 | 17,300 | $2.21 M |
| 02/21/2025 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.25 | 16,800 | $2.34 M |
| 02/20/2025 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.31 | 2,913 | $2.44 M |
| 02/19/2025 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.34 | 9,500 | $2.49 M |
| 02/18/2025 | $1.46 | $1.41 (-3.42%) | $1.46 | $1.40 | 21,930 | $2.62 M |
| 02/14/2025 | $1.44 | $1.46 (1.39%) | $1.50 | $1.42 | 12,885 | $2.72 M |
| 02/13/2025 | $1.37 | $1.44 (5.11%) | $1.45 | $1.37 | 50,727 | $2.68 M |
| 02/12/2025 | $1.37 | $1.32 (-3.65%) | $1.42 | $1.30 | 7,014 | $2.46 M |
| 02/11/2025 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.37 | 3,900 | $2.57 M |
| 02/10/2025 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.30 | 12,800 | $2.59 M |
| 02/07/2025 | $1.41 | $1.41 (0%) | $1.52 | $1.41 | 18,726 | $2.62 M |
| 02/06/2025 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.39 | 12,659 | $2.62 M |
| 02/05/2025 | $1.39 | $1.45 (4.32%) | $1.45 | $1.39 | 7,300 | $2.70 M |
| 02/04/2025 | $1.38 | $1.35 (-2.17%) | $1.49 | $1.35 | 57,612 | $2.51 M |
| 02/03/2025 | $1.35 | $1.38 (2.22%) | $1.42 | $1.31 | 41,500 | $2.57 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.
