5 DAY PERFORMANCE
-6.48%
1 MONTH PERFORMANCE
-30.89%
3 MONTH PERFORMANCE
-56.35%
6 MONTH PERFORMANCE
-64.97%
YEAR-TO-DATE PERFORMANCE
-11.20%
1 YEAR PERFORMANCE
-60.14%
The OLB Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $0.51 | $0.55 (7.84%) | $0.58 | $0.51 | 137.03 K | $4.62 M |
| 01/27/2026 | $0.55 | $0.52 (-6.22%) | $0.60 | $0.51 | 292.00 K | $4.52 M |
| 01/26/2026 | $0.59 | $0.57 (-3.41%) | $0.60 | $0.54 | 457.05 K | $4.98 M |
| 01/23/2026 | $0.65 | $0.59 (-9.52%) | $0.65 | $0.58 | 1.08 M | $5.14 M |
| 01/22/2026 | $0.80 | $0.86 (7.81%) | $0.88 | $0.80 | 270.60 K | $7.53 M |
| 01/21/2026 | $0.73 | $0.80 (8.59%) | $0.86 | $0.71 | 248.41 K | $6.94 M |
| 01/20/2026 | $0.74 | $0.73 (-1.35%) | $0.79 | $0.68 | 142.80 K | $6.38 M |
| 01/16/2026 | $0.75 | $0.79 (5.2%) | $0.81 | $0.71 | 242.60 K | $6.89 M |
| 01/15/2026 | $0.64 | $0.73 (14.32%) | $0.90 | $0.61 | 1.60 M | $6.38 M |
| 01/14/2026 | $0.58 | $0.61 (3.99%) | $0.65 | $0.58 | 84.70 K | $5.31 M |
| 01/13/2026 | $0.60 | $0.57 (-4.98%) | $0.60 | $0.57 | 16.43 K | $4.98 M |
| 01/12/2026 | $0.58 | $0.57 (-1.83%) | $0.61 | $0.56 | 59.90 K | $4.98 M |
| 01/09/2026 | $0.60 | $0.59 (-2.28%) | $0.63 | $0.57 | 29.89 K | $5.12 M |
| 01/08/2026 | $0.64 | $0.60 (-5.82%) | $0.65 | $0.60 | 78.72 K | $5.28 M |
| 01/07/2026 | $0.64 | $0.62 (-2.52%) | $0.66 | $0.62 | 22.01 K | $5.45 M |
| 01/06/2026 | $0.67 | $0.63 (-5.25%) | $0.70 | $0.62 | 50.39 K | $5.54 M |
| 01/05/2026 | $0.68 | $0.67 (-1.47%) | $0.69 | $0.67 | 18.00 K | $5.85 M |
| 01/02/2026 | $0.61 | $0.65 (6.48%) | $0.68 | $0.61 | 25.03 K | $5.68 M |
| 12/31/2025 | $0.58 | $0.62 (7.72%) | $0.68 | $0.52 | 174.90 K | $5.41 M |
| 12/30/2025 | $0.72 | $0.58 (-18.82%) | $0.72 | $0.57 | 216.30 K | $5.10 M |
| 12/29/2025 | $0.79 | $0.70 (-11.11%) | $0.79 | $0.70 | 90.40 K | $6.13 M |
| 12/26/2025 | $0.81 | $0.80 (-1.75%) | $0.82 | $0.78 | 48.41 K | $6.95 M |
| 12/24/2025 | $0.82 | $0.81 (-0.79%) | $0.85 | $0.78 | 32.05 K | $7.11 M |
| 12/23/2025 | $0.85 | $0.82 (-2.83%) | $0.88 | $0.81 | 120.50 K | $7.17 M |
| 12/22/2025 | $0.87 | $0.85 (-2.3%) | $0.89 | $0.85 | 52.05 K | $7.42 M |
| 12/19/2025 | $0.91 | $0.89 (-1.9%) | $0.95 | $0.89 | 50.91 K | $7.77 M |
| 12/18/2025 | $0.96 | $0.92 (-4.17%) | $0.99 | $0.92 | 49.64 K | $8.03 M |
| 12/17/2025 | $0.99 | $0.95 (-4.04%) | $1.02 | $0.90 | 50.03 K | $8.30 M |
| 12/16/2025 | $0.98 | $0.98 (0.41%) | $1.01 | $0.97 | 28.70 K | $8.59 M |
| 12/15/2025 | $0.99 | $0.97 (-2.39%) | $1.00 | $0.97 | 22.30 K | $8.48 M |
| 12/12/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.99 | 37.01 K | $8.73 M |
| 12/11/2025 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.02 | 23.50 K | $8.99 M |
| 12/10/2025 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.00 | 40.45 K | $9.17 M |
| 12/09/2025 | $1.06 | $1.05 (-0.94%) | $1.10 | $0.98 | 51.30 K | $9.17 M |
| 12/08/2025 | $1.06 | $1.10 (3.77%) | $1.16 | $1.06 | 56.91 K | $9.61 M |
| 12/05/2025 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.06 | 21.21 K | $9.34 M |
| 12/04/2025 | $1.18 | $1.08 (-8.47%) | $1.19 | $0.97 | 123.10 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 |
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.
