The OLB Group, Inc. OLB
0.17 USD -0.01 (-3.50%)
Regular-session close
0.17 0.00 0.00%
After hours · Nov 13, 6:03 PM ET
0.1715 Day range 0.1825
0.1733 52-week range 1.48
- YTD
- -71.97%
- 1 year
- -84.07%
OLB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | -0.01 | -3.50% | 243,570 |
| Nov 12, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.00 | -2.33% | 307,800 |
| Nov 11, 2026 | 0.18 | 0.20 | 0.17 | 0.18 | +0.01 | +6.29% | 964,900 |
| Nov 10, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.00 | -1.59% | 360,500 |
| Nov 9, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | -0.01 | -3.82% | 240,400 |
| Nov 6, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | +0.01 | +5.41% | 355,400 |
| Nov 5, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | -0.02 | -8.53% | 565,300 |
| Nov 4, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | +0.01 | +7.71% | 593,600 |
| Nov 3, 2026 | 0.19 | 0.20 | 0.16 | 0.18 | -0.02 | -7.99% | 1,769,600 |
| Nov 2, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | -0.04 | -17.16% | 1,744,700 |
| Oct 30, 2026 | 0.27 | 0.27 | 0.23 | 0.23 | -0.04 | -14.37% | 504,400 |
| Oct 29, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | -0.01 | -3.33% | 199,600 |
| Oct 28, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.00 | -0.89% | 320,200 |
| Oct 27, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.00 | +0.04% | 188,200 |
| Oct 26, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | -0.01 | -2.63% | 417,400 |
| Oct 23, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | -0.02 | -7.54% | 766,300 |
| Oct 22, 2026 | 0.34 | 0.34 | 0.28 | 0.31 | -0.03 | -7.48% | 1,533,900 |
| Oct 21, 2026 | 0.42 | 0.42 | 0.33 | 0.34 | -0.09 | -21.18% | 2,385,800 |
| Oct 20, 2026 | 0.45 | 0.45 | 0.42 | 0.43 | -0.03 | -6.29% | 987,100 |
| Oct 19, 2026 | 0.42 | 0.49 | 0.42 | 0.46 | +0.01 | +2.92% | 2,803,300 |
| Oct 16, 2026 | 0.43 | 0.50 | 0.41 | 0.45 | +0.01 | +1.14% | 5,287,400 |
| Oct 15, 2026 | 0.40 | 0.47 | 0.36 | 0.44 | +0.02 | +3.53% | 4,854,800 |
| Oct 14, 2026 | 0.41 | 0.46 | 0.41 | 0.43 | -0.09 | -16.68% | 7,227,000 |
| Oct 13, 2026 | 0.59 | 0.61 | 0.45 | 0.51 | -0.14 | -22.03% | 26,240,700 |
| Oct 12, 2026 | 0.47 | 0.74 | 0.44 | 0.65 | +0.16 | +32.16% | 98,175,700 |
| Oct 9, 2026 | 0.63 | 0.67 | 0.43 | 0.50 | -0.05 | -9.84% | 107,868,500 |
| Oct 8, 2026 | 0.51 | 0.70 | 0.46 | 0.55 | +0.16 | +41.86% | 405,698,100 |
| Oct 7, 2026 | 0.27 | 0.41 | 0.27 | 0.39 | -0.02 | -5.61% | 84,579,200 |
| Oct 6, 2026 | 0.19 | 0.49 | 0.19 | 0.41 | +0.22 | +117.85% | 765,745,200 |
| Oct 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.00 | -0.42% | 182,900 |
| Oct 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.00 | -0.63% | 428,800 |
| Oct 1, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.00 | -2.11% | 242,200 |
| Sep 30, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.00 | +1.94% | 304,500 |
| Sep 29, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.00 | -2.26% | 612,200 |
| Sep 28, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | -0.01 | -4.13% | 776,000 |
| Sep 25, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | -0.01 | -3.00% | 530,200 |
| Sep 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | -0.94% | 543,900 |
| Sep 23, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.00 | -0.66% | 9,232,200 |
| Sep 22, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | -0.01 | -4.27% | 760,200 |
| Sep 21, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | +0.02 | +9.12% | 1,458,100 |
| Sep 18, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.00 | +0.34% | 1,101,700 |
| Sep 17, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | +0.49% | 907,800 |
| Sep 16, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | -0.01 | -6.77% | 1,441,900 |
| Sep 15, 2026 | 0.25 | 0.26 | 0.18 | 0.22 | -0.05 | -17.83% | 2,923,800 |
| Sep 14, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | -0.02 | -6.45% | 1,612,100 |
| Sep 11, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | -0.01 | -4.31% | 2,968,600 |
| Sep 10, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | -0.04 | -11.94% | 7,549,000 |
| Sep 9, 2026 | 0.39 | 0.42 | 0.31 | 0.34 | +0.06 | +22.62% | 308,593,200 |
| Sep 8, 2026 | 0.26 | 0.31 | 0.24 | 0.27 | +0.01 | +4.59% | 59,185,500 |
| Sep 4, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | -0.01 | -5.05% | 108,000 |
| Sep 3, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.00 | +1.44% | 242,100 |
| Sep 2, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | -0.02 | -7.00% | 182,200 |
| Sep 1, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.00 | -1.49% | 69,800 |
| Aug 31, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | -0.01 | -3.46% | 80,300 |
| Aug 28, 2026 | 0.31 | 0.32 | 0.29 | 0.31 | 0.00 | +0.20% | 134,300 |
| Aug 27, 2026 | 0.32 | 0.34 | 0.30 | 0.31 | -0.02 | -4.97% | 308,900 |
| Aug 26, 2026 | 0.32 | 0.33 | 0.30 | 0.32 | 0.00 | -0.92% | 748,200 |
| Aug 25, 2026 | 0.31 | 0.39 | 0.29 | 0.33 | +0.03 | +9.24% | 2,465,300 |
| Aug 24, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.00 | +0.03% | 200,600 |
| Aug 21, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.00 | +0.47% | 203,900 |
| Aug 20, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | +0.02 | +5.38% | 307,600 |
| Aug 19, 2026 | 0.26 | 0.31 | 0.26 | 0.28 | +0.01 | +4.11% | 505,900 |
| Aug 18, 2026 | 0.28 | 0.28 | 0.24 | 0.27 | -0.02 | -6.29% | 304,800 |
| Aug 17, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | -0.01 | -3.39% | 342,200 |
| Aug 14, 2026 | 0.31 | 0.35 | 0.28 | 0.30 | -0.01 | -4.58% | 1,885,800 |
65 days, newest first. Daily bars as drawn on the OLB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.