5 DAY PERFORMANCE
+45.95%
1 MONTH PERFORMANCE
+23.93%
3 MONTH PERFORMANCE
+2.13%
6 MONTH PERFORMANCE
-29.36%
YEAR-TO-DATE PERFORMANCE
-6.36%
1 YEAR PERFORMANCE
-67.60%
OLB Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.40 | $0.41 (1.91%) | $0.44 | $0.40 | 469.45 K | $1.58 M |
| 06/18/2026 | $0.42 | $0.40 (-5.38%) | $0.43 | $0.40 | 309.62 K | $1.53 M |
| 06/17/2026 | $0.41 | $0.40 (-2.13%) | $0.42 | $0.40 | 168.80 K | $1.54 M |
| 06/16/2026 | $0.42 | $0.41 (-1.64%) | $0.44 | $0.41 | 253.63 K | $1.59 M |
| 06/15/2026 | $0.42 | $0.42 (0.26%) | $0.44 | $0.41 | 154.27 K | $1.62 M |
| 06/12/2026 | $0.45 | $0.42 (-5.96%) | $0.45 | $0.42 | 140.79 K | $1.63 M |
| 06/11/2026 | $0.45 | $0.43 (-5.29%) | $0.45 | $0.42 | 305.50 K | $1.65 M |
| 06/10/2026 | $0.47 | $0.45 (-2.95%) | $0.47 | $0.45 | 203.00 K | $1.73 M |
| 06/09/2026 | $0.44 | $0.47 (5.23%) | $0.47 | $0.44 | 233.48 K | $1.79 M |
| 06/08/2026 | $0.45 | $0.45 (-0.75%) | $0.46 | $0.44 | 155.70 K | $1.73 M |
| 06/05/2026 | $0.46 | $0.46 (0.13%) | $0.46 | $0.43 | 249.10 K | $1.75 M |
| 06/04/2026 | $0.45 | $0.46 (1.61%) | $0.47 | $0.45 | 150.92 K | $1.77 M |
| 06/03/2026 | $0.45 | $0.45 (0%) | $0.47 | $0.44 | 137.53 K | $1.73 M |
| 06/02/2026 | $0.47 | $0.46 (-3.1%) | $0.49 | $0.45 | 355.90 K | $1.77 M |
| 06/01/2026 | $0.48 | $0.48 (0.19%) | $0.49 | $0.47 | 192.03 K | $1.84 M |
| 05/29/2026 | $0.45 | $0.49 (10.56%) | $0.51 | $0.44 | 696.25 K | $1.89 M |
| 05/28/2026 | $0.45 | $0.44 (-2.57%) | $0.48 | $0.44 | 381.30 K | $1.69 M |
| 05/27/2026 | $0.47 | $0.44 (-4.97%) | $0.48 | $0.44 | 465.96 K | $1.71 M |
| 05/26/2026 | $0.47 | $0.47 (-1.18%) | $0.50 | $0.45 | 335.08 K | $1.79 M |
| 05/22/2026 | $0.47 | $0.47 (0%) | $0.48 | $0.45 | 242.69 K | $1.80 M |
| 05/21/2026 | $0.45 | $0.44 (-0.36%) | $0.47 | $0.43 | 235.53 K | $1.71 M |
| 05/20/2026 | $0.44 | $0.45 (2.53%) | $0.45 | $0.41 | 237.52 K | $1.73 M |
| 05/19/2026 | $0.45 | $0.44 (-1.62%) | $0.45 | $0.42 | 122.33 K | $1.68 M |
| 05/18/2026 | $0.45 | $0.44 (-3.33%) | $0.45 | $0.41 | 205.23 K | $1.67 M |
| 05/15/2026 | $0.43 | $0.44 (2.65%) | $0.47 | $0.42 | 457.81 K | $1.70 M |
| 05/14/2026 | $0.42 | $0.43 (0.32%) | $0.45 | $0.42 | 175.83 K | $1.64 M |
| 05/13/2026 | $0.44 | $0.43 (-2.85%) | $0.46 | $0.43 | 165.70 K | $1.65 M |
| 05/12/2026 | $0.47 | $0.44 (-5.83%) | $0.47 | $0.44 | 241.00 K | $1.70 M |
| 05/11/2026 | $0.49 | $0.47 (-3.81%) | $0.50 | $0.47 | 235.11 K | $1.82 M |
| 05/08/2026 | $0.49 | $0.48 (-1.41%) | $0.51 | $0.47 | 404.00 K | $1.86 M |
| 05/07/2026 | $0.52 | $0.49 (-4.63%) | $0.55 | $0.49 | 213.70 K | $1.90 M |
| 05/06/2026 | $0.52 | $0.51 (-1.73%) | $0.53 | $0.46 | 773.90 K | $1.97 M |
| 05/05/2026 | $0.55 | $0.53 (-3.46%) | $0.56 | $0.53 | 294.92 K | $2.04 M |
| 05/04/2026 | $0.56 | $0.55 (-1.61%) | $0.57 | $0.55 | 169.90 K | $2.12 M |
| 05/01/2026 | $0.53 | $0.56 (6.93%) | $0.58 | $0.50 | 754.70 K | $2.17 M |
| 04/30/2026 | $0.53 | $0.53 (-0.4%) | $0.55 | $0.52 | 162.60 K | $2.03 M |
| 04/29/2026 | $0.59 | $0.55 (-7.12%) | $0.59 | $0.51 | 1.08 M | $2.11 M |
| 04/28/2026 | $0.53 | $0.60 (12.97%) | $0.63 | $0.53 | 722.40 K | $2.31 M |
| 04/27/2026 | $0.50 | $0.54 (7.12%) | $0.54 | $0.49 | 607.70 K | $2.07 M |
| 04/24/2026 | $0.49 | $0.49 (0.76%) | $0.49 | $0.47 | 172.33 K | $1.88 M |
| 04/23/2026 | $0.49 | $0.48 (-3.35%) | $0.51 | $0.47 | 300.90 K | $1.84 M |
| 04/22/2026 | $0.50 | $0.50 (-0.68%) | $0.50 | $0.47 | 268.03 K | $1.91 M |
| 04/21/2026 | $0.50 | $0.49 (-2%) | $0.50 | $0.47 | 300.10 K | $1.88 M |
| 04/20/2026 | $0.44 | $0.51 (14.77%) | $0.52 | $0.44 | 835.00 K | $1.94 M |
| 04/17/2026 | $0.43 | $0.45 (4.88%) | $0.47 | $0.41 | 408.50 K | $1.72 M |
| 04/16/2026 | $0.47 | $0.44 (-7.22%) | $0.48 | $0.41 | 362.70 K | $1.69 M |
| 04/15/2026 | $0.47 | $0.49 (3.94%) | $0.50 | $0.46 | 374.05 K | $1.86 M |
| 04/14/2026 | $0.45 | $0.50 (9.87%) | $0.50 | $0.43 | 1.07 M | $1.92 M |
| 04/13/2026 | $0.38 | $0.44 (17.44%) | $0.59 | $0.37 | 10.80 M | $1.70 M |
| 04/10/2026 | $0.40 | $0.38 (-4.88%) | $0.41 | $0.37 | 394.95 K | $1.45 M |
| 04/09/2026 | $0.42 | $0.40 (-5.43%) | $0.45 | $0.39 | 329.10 K | $1.53 M |
| 04/08/2026 | $0.45 | $0.42 (-7.11%) | $0.45 | $0.42 | 143.70 K | $1.61 M |
| 04/07/2026 | $0.45 | $0.43 (-4.46%) | $0.49 | $0.43 | 227.33 K | $1.66 M |
| 04/06/2026 | $0.46 | $0.46 (0.07%) | $0.53 | $0.45 | 351.00 K | $1.77 M |
| 04/02/2026 | $0.41 | $0.47 (14.88%) | $0.52 | $0.37 | 1.23 M | $1.81 M |
| 04/01/2026 | $0.50 | $0.48 (-3.53%) | $0.50 | $0.47 | 248.90 K | $1.85 M |
| 03/31/2026 | $0.48 | $0.50 (3.33%) | $0.52 | $0.46 | 265.50 K | $1.91 M |
| 03/30/2026 | $0.53 | $0.48 (-8.45%) | $0.53 | $0.48 | 301.13 K | $1.85 M |
| 03/27/2026 | $0.49 | $0.54 (8.81%) | $0.58 | $0.47 | 676.80 K | $2.06 M |
| 03/26/2026 | $0.53 | $0.49 (-5.89%) | $0.54 | $0.45 | 395.13 K | $1.90 M |
| 03/25/2026 | $0.55 | $0.53 (-3.27%) | $0.58 | $0.53 | 197.30 K | $2.04 M |
| 03/24/2026 | $0.57 | $0.56 (-1.22%) | $0.57 | $0.55 | 212.54 K | $2.16 M |
| 03/23/2026 | $0.55 | $0.57 (3.07%) | $0.58 | $0.54 | 212.02 K | $2.18 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.
