5 DAY PERFORMANCE
+1.89%
1 MONTH PERFORMANCE
+3.85%
3 MONTH PERFORMANCE
+0.93%
6 MONTH PERFORMANCE
-51.13%
YEAR-TO-DATE PERFORMANCE
-47.83%
1 YEAR PERFORMANCE
-40.66%
The OLB Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.18 | $1.08 (-8.47%) | $1.19 | $0.97 | 120.91 K | $9.43 M |
| 12/03/2025 | $1.05 | $1.14 (8.57%) | $1.15 | $1.00 | 167.55 K | $9.96 M |
| 12/02/2025 | $1.06 | $1.03 (-2.83%) | $1.10 | $1.00 | 18.60 K | $8.99 M |
| 12/01/2025 | $1.05 | $1.05 (0%) | $1.12 | $1.05 | 22.60 K | $9.17 M |
| 11/28/2025 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.06 | 12.90 K | $9.26 M |
| 11/26/2025 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.09 | 8.02 K | $9.52 M |
| 11/25/2025 | $1.07 | $1.11 (3.74%) | $1.13 | $1.07 | 29.44 K | $9.69 M |
| 11/24/2025 | $0.98 | $1.05 (7.14%) | $1.08 | $0.98 | 28.23 K | $9.17 M |
| 11/21/2025 | $0.89 | $0.97 (8.99%) | $0.98 | $0.88 | 80.33 K | $8.47 M |
| 11/20/2025 | $0.90 | $0.87 (-3.77%) | $0.91 | $0.87 | 26.00 K | $7.60 M |
| 11/19/2025 | $0.92 | $0.91 (-1.09%) | $0.96 | $0.80 | 127.63 K | $7.95 M |
| 11/18/2025 | $0.92 | $0.93 (1.09%) | $0.98 | $0.91 | 34.60 K | $8.12 M |
| 11/17/2025 | $1.00 | $0.95 (-5%) | $1.00 | $0.95 | 52.70 K | $8.30 M |
| 11/14/2025 | $1.05 | $0.97 (-7.37%) | $1.06 | $0.96 | 39.10 K | $8.49 M |
| 11/13/2025 | $1.04 | $1.09 (4.81%) | $1.10 | $1.00 | 51.92 K | $9.52 M |
| 11/12/2025 | $1.01 | $1.03 (1.98%) | $1.05 | $1.00 | 6.64 K | $8.99 M |
| 11/11/2025 | $1.00 | $0.99 (-0.94%) | $1.07 | $0.99 | 13.60 K | $8.65 M |
| 11/10/2025 | $0.97 | $1.05 (8.25%) | $1.07 | $0.97 | 50.00 K | $4.61 M |
| 11/07/2025 | $1.00 | $0.95 (-4.74%) | $1.06 | $0.95 | 40.37 K | $4.18 M |
| 11/06/2025 | $0.99 | $0.99 (0.37%) | $1.04 | $0.99 | 81.20 K | $4.36 M |
| 11/05/2025 | $1.09 | $1.00 (-8.6%) | $1.10 | $0.98 | 127.10 K | $4.37 M |
| 11/04/2025 | $1.13 | $1.04 (-7.96%) | $1.13 | $1.04 | 54.49 K | $4.57 M |
| 11/03/2025 | $1.17 | $1.14 (-2.56%) | $1.18 | $1.13 | 33.80 K | $5.00 M |
| 10/31/2025 | $1.11 | $1.16 (4.5%) | $1.18 | $1.09 | 33.54 K | $5.09 M |
| 10/30/2025 | $1.20 | $1.13 (-5.83%) | $1.21 | $1.11 | 39.56 K | $4.96 M |
| 10/29/2025 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.18 | 15.40 K | $5.18 M |
| 10/28/2025 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.24 | 18.92 K | $5.53 M |
| 10/27/2025 | $1.30 | $1.30 (0%) | $1.32 | $1.25 | 37.50 K | $5.71 M |
| 10/24/2025 | $1.26 | $1.26 (0%) | $1.27 | $1.23 | 30.66 K | $5.53 M |
| 10/23/2025 | $1.25 | $1.24 (-0.8%) | $1.33 | $1.21 | 71.70 K | $5.44 M |
| 10/22/2025 | $1.25 | $1.25 (0%) | $1.30 | $1.19 | 155.80 K | $5.49 M |
| 10/21/2025 | $1.34 | $1.25 (-6.72%) | $1.34 | $1.25 | 21.40 K | $5.49 M |
| 10/20/2025 | $1.29 | $1.30 (0.78%) | $1.37 | $1.29 | 24.92 K | $5.71 M |
| 10/17/2025 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.25 | 29.10 K | $5.62 M |
| 10/16/2025 | $1.34 | $1.31 (-2.24%) | $1.40 | $1.31 | 17.11 K | $5.75 M |
| 10/15/2025 | $1.46 | $1.38 (-5.48%) | $1.46 | $1.27 | 122.90 K | $6.06 M |
| 10/14/2025 | $1.46 | $1.46 (0%) | $1.52 | $1.44 | 105.02 K | $6.41 M |
| 10/13/2025 | $1.33 | $1.50 (12.78%) | $1.53 | $1.31 | 347.54 K | $6.59 M |
| 10/10/2025 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.30 | 55.40 K | $5.88 M |
| 10/09/2025 | $1.39 | $1.35 (-2.88%) | $1.42 | $1.35 | 71.80 K | $5.93 M |
| 10/08/2025 | $1.36 | $1.39 (2.21%) | $1.41 | $1.35 | 28.79 K | $6.10 M |
| 10/07/2025 | $1.38 | $1.39 (0.72%) | $1.40 | $1.27 | 68.86 K | $6.10 M |
| 10/06/2025 | $1.32 | $1.37 (3.79%) | $1.38 | $1.26 | 115.94 K | $6.01 M |
| 10/03/2025 | $1.29 | $1.31 (1.55%) | $1.33 | $1.28 | 64.70 K | $5.75 M |
| 10/02/2025 | $1.24 | $1.31 (5.65%) | $1.37 | $1.21 | 146.73 K | $5.75 M |
| 10/01/2025 | $1.20 | $1.22 (1.67%) | $1.31 | $1.17 | 31.90 K | $5.36 M |
| 09/30/2025 | $1.24 | $1.17 (-5.65%) | $1.25 | $1.10 | 120.73 K | $5.14 M |
| 09/29/2025 | $1.33 | $1.27 (-4.51%) | $1.33 | $1.27 | 70.62 K | $5.58 M |
| 09/26/2025 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.26 | 24.37 K | $5.58 M |
| 09/25/2025 | $1.32 | $1.27 (-3.79%) | $1.32 | $1.24 | 35.13 K | $5.58 M |
| 09/24/2025 | $1.29 | $1.29 (0%) | $1.29 | $1.22 | 57.90 K | $5.66 M |
| 09/23/2025 | $1.28 | $1.28 (0%) | $1.36 | $1.27 | 28.70 K | $5.62 M |
| 09/22/2025 | $1.34 | $1.30 (-2.99%) | $1.38 | $1.28 | 76.59 K | $5.71 M |
| 09/19/2025 | $1.37 | $1.37 (0%) | $1.40 | $1.34 | 49.55 K | $6.01 M |
| 09/18/2025 | $1.30 | $1.39 (6.92%) | $1.40 | $1.30 | 69.90 K | $6.10 M |
| 09/17/2025 | $1.28 | $1.30 (1.56%) | $1.36 | $1.28 | 29.52 K | $5.71 M |
| 09/16/2025 | $1.28 | $1.28 (0%) | $1.34 | $1.21 | 95.07 K | $5.62 M |
| 09/15/2025 | $1.28 | $1.28 (0%) | $1.31 | $1.26 | 18.90 K | $5.62 M |
| 09/12/2025 | $1.25 | $1.26 (0.8%) | $1.36 | $1.22 | 28.62 K | $5.53 M |
| 09/11/2025 | $1.25 | $1.29 (3.2%) | $1.38 | $1.22 | 55.85 K | $5.66 M |
| 09/10/2025 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.23 | 139.44 K | $5.53 M |
| 09/09/2025 | $1.17 | $1.32 (12.82%) | $1.40 | $1.14 | 128.40 K | $5.80 M |
| 09/08/2025 | $1.09 | $1.17 (7.34%) | $1.21 | $1.03 | 99.03 K | $5.14 M |
| 09/05/2025 | $1.04 | $1.12 (7.69%) | $1.14 | $1.00 | 190.80 K | $4.92 M |
| 09/04/2025 | $1.07 | $1.07 (0%) | $1.10 | $1.05 | 86.74 K | $4.70 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.
