OLB Group Inc (OLB) Historical Stock Data
0.47 ↓0.02 (-4.00%)
As of May 3, 2024, 12:34pm EST.
Historical Data
In the past 30 trading days, OLB is down -0.97% a day on average. There have been 11 days where OLB Group Inc closed green and 19 days where OLB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 0.50 | 0.47 | ↓$0.03 (-5.36%) | 0.45 | 0.62 | 0.99M |
2024-05-02 | 0.44 | 0.49 | ↑$0.05 (11.25%) | 0.41 | 0.77 | 2.88M |
2024-05-01 | 0.43 | 0.44 | ↑$0.01 (1.16%) | 0.38 | 0.50 | 101.06K |
2024-04-30 | 0.47 | 0.45 | ↓$0.02 (-3.92%) | 0.35 | 0.52 | 399.65K |
2024-04-29 | 0.35 | 0.48 | ↑$0.13 (36.07%) | 0.33 | 0.48 | 600.83K |
2024-04-26 | 0.30 | 0.36 | ↑$0.06 (19.60%) | 0.30 | 0.36 | 199.43K |
2024-04-25 | 0.29 | 0.30 | ↑$0.01 (3.86%) | 0.29 | 0.34 | 140.73K |
2024-04-24 | 0.32 | 0.30 | ↓$0.02 (-4.79%) | 0.29 | 0.32 | 121.53K |
2024-04-23 | 0.29 | 0.33 | ↑$0.04 (12.91%) | 0.28 | 0.33 | 378.52K |
2024-04-22 | 0.39 | 0.31 | ↓$0.08 (-20.18%) | 0.30 | 0.40 | 3.21M |
2024-04-19 | 0.38 | 0.33 | ↓$0.05 (-13.20%) | 0.31 | 0.39 | 1.51M |
2024-04-18 | 0.42 | 0.39 | ↓$0.04 (-8.27%) | 0.39 | 0.42 | 51.77K |
2024-04-17 | 0.40 | 0.43 | ↑$0.03 (6.73%) | 0.40 | 0.44 | 16.93K |
2024-04-16 | 0.45 | 0.40 | ↓$0.05 (-11.07%) | 0.35 | 0.49 | 132.38K |
2024-04-15 | 0.58 | 0.48 | ↓$0.10 (-17.83%) | 0.45 | 0.58 | 330.29K |
2024-04-12 | 0.61 | 0.56 | ↓$0.05 (-8.10%) | 0.56 | 0.61 | 17.93K |
2024-04-11 | 0.57 | 0.57 | ↓$0.00 (-0.35%) | 0.56 | 0.59 | 43.02K |
2024-04-10 | 0.59 | 0.58 | ↓$0.01 (-2.34%) | 0.57 | 0.59 | 7.01K |
2024-04-09 | 0.57 | 0.58 | ↑$0.01 (1.82%) | 0.57 | 0.59 | 4.91K |
2024-04-08 | 0.58 | 0.57 | ↓$0.01 (-1.11%) | 0.55 | 0.59 | 20.49K |
2024-04-05 | 0.58 | 0.57 | ↓$0.01 (-1.77%) | 0.55 | 0.60 | 30.72K |
2024-04-04 | 0.62 | 0.57 | ↓$0.05 (-7.63%) | 0.57 | 0.62 | 82.35K |
2024-04-03 | 0.59 | 0.60 | ↑$0.01 (1.69%) | 0.57 | 0.62 | 38.38K |
2024-04-02 | 0.58 | 0.59 | ↑$0.01 (1.74%) | 0.58 | 0.60 | 37.29K |
2024-04-01 | 0.60 | 0.59 | ↓$0.01 (-1.58%) | 0.58 | 0.62 | 45.71K |
2024-03-28 | 0.59 | 0.57 | ↓$0.02 (-2.74%) | 0.57 | 0.60 | 25.97K |
2024-03-27 | 0.60 | 0.58 | ↓$0.02 (-3.17%) | 0.58 | 0.62 | 26.22K |
2024-03-26 | 0.60 | 0.60 | ↑$0.00 (0.17%) | 0.60 | 0.62 | 16.88K |
2024-03-25 | 0.62 | 0.60 | ↓$0.02 (-2.85%) | 0.58 | 0.62 | 42.29K |
2024-03-22 | 0.67 | 0.61 | ↓$0.07 (-9.74%) | 0.58 | 0.67 | 77.55K |
Create an account or log in to view more rows.
$OLB has just been halted from trading.
$OLB LOL
$OLB what’s gonna happen now
$OLB C'mon
do a spike!!
$OLB I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$OLB Rug pull soon?
$OLB we like the stock
$OLB wow. The volume is so low today. Unreal
$OLB This is how I feel everyday holding this gem.
$OLB this is just going to go up forever