Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The OLB Group, Inc. - Common Stock (NQ:OLB)

1.319 +0.017 (+1.27%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 1.310 1.370 1.250 1.319 54,957 +0.02(+1.27%)
May 22, 2025 1.300 1.360 1.300 1.302 16,794 +0.00(+0.15%)
May 21, 2025 1.410 1.410 1.290 1.300 28,174 -0.14(-9.72%)
May 20, 2025 1.320 1.440 1.300 1.440 17,172 +0.08(+5.76%)
May 19, 2025 1.310 1.450 1.310 1.362 39,400 +0.01(+0.86%)
May 16, 2025 1.250 1.350 1.200 1.350 55,262 +0.10(+8.00%)
May 15, 2025 1.280 1.285 1.180 1.250 70,071 +0.00(+0.40%)
May 14, 2025 1.260 1.366 1.220 1.245 58,701 -0.01(-1.19%)
May 13, 2025 1.400 1.409 1.200 1.260 278,403 -0.14(-10.00%)
May 12, 2025 1.480 1.490 1.350 1.400 157,265 +0.02(+1.32%)
May 09, 2025 1.470 1.470 1.360 1.382 146,785 -0.02(-1.30%)
May 08, 2025 1.350 1.500 1.250 1.400 78,191 +0.03(+2.35%)
May 07, 2025 1.280 1.410 1.277 1.368 74,089 +0.08(+6.45%)
May 06, 2025 1.230 1.349 1.200 1.285 113,616 +0.02(+1.98%)
May 05, 2025 1.330 1.330 1.200 1.260 63,234 -0.07(-5.26%)
May 02, 2025 1.540 1.550 1.290 1.330 441,465 -0.08(-5.67%)
May 01, 2025 1.460 1.500 1.330 1.410 114,116 -0.06(-4.08%)
Apr 30, 2025 1.670 1.748 1.320 1.470 360,021 -0.30(-16.95%)
Apr 29, 2025 1.760 1.850 1.670 1.770 255,704 +0.08(+4.73%)
Apr 28, 2025 1.820 1.890 1.610 1.690 485,164 -0.11(-6.11%)
Apr 25, 2025 1.550 2.090 1.540 1.800 34,517,376 +0.39(+27.21%)
Apr 24, 2025 1.230 1.500 1.220 1.415 2,520,116 +0.19(+15.04%)
Apr 23, 2025 1.120 1.320 1.120 1.230 48,672 +0.11(+9.82%)
Apr 22, 2025 1.030 1.160 1.002 1.120 17,943 +0.08(+7.69%)
Apr 21, 2025 1.060 1.060 1.020 1.040 2,225 -0.01(-1.42%)
Apr 17, 2025 1.021 1.064 1.000 1.055 16,698 +0.00(+0.48%)
Apr 16, 2025 1.050 1.140 1.050 1.050 7,577 +0.00(+0.00%)
Apr 15, 2025 1.080 1.095 1.040 1.050 11,772 -0.05(-4.55%)
Apr 14, 2025 1.050 1.100 1.000 1.100 14,976 +0.05(+4.76%)
Apr 11, 2025 1.240 1.240 1.050 1.050 71,933 -0.18(-14.63%)
Apr 10, 2025 1.170 1.230 1.171 1.230 1,197 +0.05(+4.24%)
Apr 09, 2025 1.220 1.230 1.140 1.180 3,416 +0.05(+4.42%)
Apr 08, 2025 1.137 1.175 1.110 1.130 6,640 -0.01(-0.88%)
Apr 07, 2025 1.170 1.170 1.110 1.140 17,648 -0.07(-5.79%)
Apr 04, 2025 1.240 1.270 1.170 1.210 17,193 +0.00(+0.00%)
Apr 03, 2025 1.250 1.340 1.200 1.210 6,106 -0.04(-3.20%)
Apr 02, 2025 1.200 1.340 1.199 1.250 23,150 +0.05(+4.17%)
Apr 01, 2025 1.220 1.270 1.191 1.200 9,226 +0.01(+0.84%)
Mar 31, 2025 1.210 1.280 1.190 1.190 8,750 -0.05(-3.88%)
Mar 28, 2025 1.195 1.260 1.195 1.238 6,853 -0.01(-0.48%)
Mar 27, 2025 1.200 1.244 1.182 1.244 2,653 +0.07(+5.90%)
Mar 26, 2025 1.190 1.250 1.175 1.175 2,667 -0.02(-1.29%)
Mar 25, 2025 1.200 1.240 1.190 1.190 4,171 -0.05(-4.03%)
Mar 24, 2025 1.290 1.300 1.240 1.240 5,122 -0.03(-2.36%)
Mar 21, 2025 1.210 1.270 1.200 1.270 6,791 +0.07(+5.83%)
Mar 20, 2025 1.190 1.238 1.190 1.200 1,926 +0.01(+0.84%)
Mar 19, 2025 1.210 1.210 1.170 1.190 5,446 -0.06(-4.80%)
Mar 18, 2025 1.260 1.260 1.225 1.250 9,303 -0.08(-6.02%)
Mar 17, 2025 1.270 1.330 1.210 1.330 5,918 +0.06(+4.72%)
Mar 14, 2025 1.200 1.270 1.193 1.270 14,022 +0.06(+4.96%)
Mar 13, 2025 1.190 1.210 1.190 1.210 1,311 +0.02(+1.68%)
Mar 12, 2025 1.190 1.200 1.150 1.190 8,867 -0.01(-0.83%)
Mar 11, 2025 1.270 1.270 1.110 1.200 20,947 -0.07(-5.51%)
Mar 10, 2025 1.280 1.320 1.230 1.270 12,168 -0.05(-3.79%)
Mar 07, 2025 1.250 1.320 1.185 1.320 9,149 +0.06(+4.76%)
Mar 06, 2025 1.250 1.260 1.227 1.260 3,240 -0.01(-0.79%)
Mar 05, 2025 1.170 1.270 1.170 1.270 4,252 +0.07(+5.83%)
Mar 04, 2025 1.190 1.210 1.110 1.200 22,813 -0.00(-0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.