ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,127.79
1.26%
US Tech 100
17,446.00
2.17%
Dow Jones
38,675.68
1.18%
Brent Oil
82.765
0.00%
Bitcoin
63,931.10
1.66%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. OLB Group Inc (OLB)

  7. OLB Group Inc (OLB) Historical

OLB OLB Group Inc

0.4465
-0.0431 (-8.80%)
May 03 2024 - Closed
Delayed by 15 minutes

OLB Historical Prices

Date Close Change Change (%) Open High Low Volume
May 03 2024 0.47 -0.0196 -4.00% 0.4966 0.62 0.453 986,097
May 02 2024 0.4896 0.05455 12.54% 0.44 0.77 0.405 2,859,468
May 01 2024 0.435049 -0.01395 -3.11% 0.43 0.4994 0.3817 100,863
Apr 30 2024 0.449 -0.0278 -5.83% 0.4673 0.5199 0.35 399,252
Apr 29 2024 0.4768 0.1156 32.00% 0.3504 0.48 0.33 600,834
Apr 26 2024 0.3612 0.06 19.92% 0.302 0.3612 0.2983 199,425
Apr 25 2024 0.3012 -0.0008 -0.26% 0.290001 0.3428 0.288 140,343
Apr 24 2024 0.302 -0.025 -7.65% 0.3172 0.32 0.290501 121,532
Apr 23 2024 0.327 0.0157 5.04% 0.2896 0.33 0.2839 378,520
Apr 22 2024 0.3113 -0.0187 -5.67% 0.39 0.398 0.29985 3,208,618
Apr 19 2024 0.33 -0.058 -14.95% 0.3802 0.39 0.3137 1,496,813
Apr 18 2024 0.388003 -0.0401 -9.37% 0.439 0.439 0.388 51,669
Apr 17 2024 0.4281 0.0279 6.97% 0.4011 0.4405 0.4011 16,929
Apr 16 2024 0.4002 -0.0797 -16.61% 0.3864 0.489 0.37 107,858
Apr 15 2024 0.4799 -0.077 -13.83% 0.584 0.584 0.45 329,990
Apr 12 2024 0.5569 -0.0132 -2.32% 0.606 0.609899 0.5569 17,933
Apr 11 2024 0.5701 -0.0061 -1.06% 0.5721 0.59 0.5569 43,015
Apr 10 2024 0.5762 -0.0053 -0.91% 0.5899 0.5899 0.573 5,899
Apr 09 2024 0.5815 0.0105 1.84% 0.571 0.5899 0.571 4,881
Apr 08 2024 0.571 0.0036 0.63% 0.5617 0.589999 0.5543 20,489
Apr 05 2024 0.5674 -0.0053 -0.93% 0.57 0.5999 0.5512 30,705
Apr 04 2024 0.5727 -0.0273 -4.55% 0.62 0.62 0.5725 81,853
Apr 03 2024 0.60 0.0099 1.68% 0.59 0.62 0.57 38,380
Apr 02 2024 0.5901 -0.0029 -0.49% 0.5802 0.599 0.58 37,287
Apr 01 2024 0.593 0.0219 3.83% 0.6025 0.6199 0.58 45,607
Mar 28 2024 0.5711 -0.0099 -1.70% 0.60 0.60 0.571 25,968
Mar 27 2024 0.581 -0.0201 -3.34% 0.615 0.62 0.581 26,120
Mar 26 2024 0.6011 0.0011 0.18% 0.601 0.62 0.60 16,878
Mar 25 2024 0.60 -0.0062 -1.02% 0.6176 0.62 0.582 42,294
Mar 22 2024 0.6062 -0.0469 -7.18% 0.6531 0.67155 0.582 77,548
Mar 21 2024 0.6531 -0.002 -0.31% 0.6602 0.690001 0.63 32,894
Mar 20 2024 0.6551 0.00 0.00% 0.6776 0.69 0.6551 5,548
Mar 19 2024 0.6551 0.0157 2.46% 0.653 0.7079 0.6415 30,379
Mar 18 2024 0.6394 -0.0257 -3.86% 0.6651 0.71 0.625 20,407
Mar 15 2024 0.6651 0.0051 0.77% 0.671 0.6801 0.6552 8,098
Mar 14 2024 0.66 -0.01 -1.49% 0.67 0.699 0.6505 13,421
Mar 13 2024 0.67 -0.037 -5.23% 0.711 0.711 0.668701 24,414
Mar 12 2024 0.707 -0.003 -0.42% 0.705 0.7238 0.705 26,216
Mar 11 2024 0.71 0.0089 1.27% 0.714 0.74 0.70 28,756
Mar 08 2024 0.7011 0.0293 4.36% 0.6702 0.739 0.6702 13,241
Mar 07 2024 0.6718 -0.0283 -4.04% 0.69 0.725 0.6718 18,431
Mar 06 2024 0.7001 0.0401 6.08% 0.66 0.7556 0.6505 71,295
Mar 05 2024 0.66 -0.0233 -3.41% 0.6851 0.75 0.66 27,837
Mar 04 2024 0.6833 -0.0228 -3.23% 0.71 0.74 0.671 42,869
Mar 01 2024 0.7061 0.0001 0.01% 0.733 0.77 0.7061 12,996
Feb 29 2024 0.706 -0.0329 -4.45% 0.7311 0.76 0.7001 42,671
Feb 28 2024 0.7389 0.0228 3.18% 0.77 0.78 0.70 96,334
Feb 27 2024 0.7161 0.0051 0.72% 0.75 0.75 0.7138 32,353
Feb 26 2024 0.711 0.0009 0.13% 0.7101 0.75 0.7101 22,303
Feb 23 2024 0.7101 -0.0001 -0.01% 0.74 0.74 0.70 5,826
Feb 22 2024 0.7102 -0.0083 -1.16% 0.70 0.78 0.70 20,646
Feb 21 2024 0.7185 -0.0215 -2.91% 0.73 0.7415 0.71 44,016
Feb 20 2024 0.74 -0.0311 -4.03% 0.7711 0.7711 0.74 39,167
Feb 16 2024 0.7711 0.0111 1.46% 0.77 0.8085 0.76 23,109
Feb 15 2024 0.76 -0.0251 -3.20% 0.80 0.82 0.76 35,462
Feb 14 2024 0.7851 0.0551 7.55% 0.79 0.79 0.761 35,752
Feb 13 2024 0.73 -0.0411 -5.33% 0.7711 0.7811 0.73 11,948
Feb 12 2024 0.7711 0.0083 1.09% 0.77 0.80 0.750001 30,413
Feb 09 2024 0.7628 0.0128 1.71% 0.813 0.819 0.71 23,785
Feb 08 2024 0.75 0.0027 0.36% 0.75 0.80 0.71 52,118
Feb 07 2024 0.7473 0.0173 2.37% 0.743 0.7664 0.743 17,923
Feb 06 2024 0.73 -0.03 -3.95% 0.7551 0.77 0.73 49,597
Feb 05 2024 0.76 -0.0112 -1.45% 0.7711 0.7711 0.75 18,231

Your Recent History

NASDAQ
OLB
OLB
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved