5 DAY PERFORMANCE
-17.45%
1 MONTH PERFORMANCE
-21.17%
3 MONTH PERFORMANCE
+44.63%
6 MONTH PERFORMANCE
-11.62%
YEAR-TO-DATE PERFORMANCE
-15.46%
1 YEAR PERFORMANCE
-33.71%
The OLB Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.71 | 60.93 K | |
07/02/2025 | $1.85 | $1.80 (-2.7%) | $2.05 | $1.60 | 570.77 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 |
05/16/2025 | $1.25 | $1.35 (8%) | $1.35 | $1.20 | 55.26 K | $3.19 M |
05/15/2025 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.18 | 70.10 K | $2.95 M |
05/14/2025 | $1.26 | $1.25 (-0.79%) | $1.37 | $1.22 | 58.71 K | $2.95 M |
05/13/2025 | $1.40 | $1.26 (-10%) | $1.41 | $1.20 | 279.44 K | $2.97 M |
05/12/2025 | $1.48 | $1.40 (-5.41%) | $1.49 | $1.35 | 160.30 K | $3.31 M |
05/09/2025 | $1.47 | $1.38 (-6.12%) | $1.47 | $1.36 | 146.80 K | $3.26 M |
05/08/2025 | $1.35 | $1.40 (3.7%) | $1.50 | $1.25 | 78.20 K | $3.31 M |
05/07/2025 | $1.28 | $1.37 (7.03%) | $1.41 | $1.28 | 74.10 K | $3.23 M |
05/06/2025 | $1.23 | $1.29 (4.88%) | $1.35 | $1.20 | 113.62 K | $3.05 M |
05/05/2025 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.20 | 64.23 K | $2.97 M |
05/02/2025 | $1.54 | $1.33 (-13.64%) | $1.55 | $1.29 | 441.50 K | $3.14 M |
05/01/2025 | $1.46 | $1.41 (-3.42%) | $1.50 | $1.33 | 114.30 K | $3.33 M |
04/30/2025 | $1.67 | $1.47 (-11.98%) | $1.75 | $1.32 | 363.80 K | $3.47 M |
04/29/2025 | $1.76 | $1.77 (0.57%) | $1.85 | $1.67 | 258.03 K | $4.18 M |
04/28/2025 | $1.82 | $1.69 (-7.14%) | $1.89 | $1.61 | 489.10 K | $3.99 M |
04/25/2025 | $1.56 | $1.80 (15.38%) | $2.09 | $1.54 | 34.52 M | $4.25 M |
04/24/2025 | $1.23 | $1.42 (15.45%) | $1.50 | $1.22 | 2.73 M | $3.35 M |
04/23/2025 | $1.12 | $1.23 (9.82%) | $1.32 | $1.12 | 48.70 K | $2.90 M |
04/22/2025 | $1.03 | $1.12 (8.74%) | $1.16 | $1.00 | 17.94 K | $2.64 M |
04/21/2025 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.02 | 2.23 K | $2.46 M |
04/17/2025 | $1.02 | $1.06 (3.92%) | $1.06 | $1.00 | 16.70 K | $2.50 M |
04/16/2025 | $1.05 | $1.05 (0%) | $1.14 | $1.05 | 7.60 K | $2.48 M |
04/15/2025 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.04 | 11.80 K | $2.48 M |
04/14/2025 | $1.05 | $1.10 (4.76%) | $1.10 | $1.00 | 15.00 K | $2.60 M |
04/11/2025 | $1.24 | $1.05 (-15.32%) | $1.24 | $1.05 | 71.93 K | $2.48 M |
04/10/2025 | $1.17 | $1.23 (5.13%) | $1.23 | $1.17 | 1.20 K | $2.90 M |
04/09/2025 | $1.22 | $1.18 (-3.28%) | $1.23 | $1.14 | 3.42 K | $2.79 M |
04/08/2025 | $1.14 | $1.13 (-0.88%) | $1.18 | $1.11 | 6.64 K | $2.67 M |
04/07/2025 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.11 | 17.66 K | $2.69 M |
04/04/2025 | $1.24 | $1.20 (-3.23%) | $1.27 | $1.17 | 17.20 K | $2.83 M |
04/03/2025 | $1.25 | $1.21 (-3.2%) | $1.34 | $1.20 | 6.11 K | $2.86 M |