5 DAY PERFORMANCE
+98.83%
1 MONTH PERFORMANCE
+71.55%
3 MONTH PERFORMANCE
+17.41%
6 MONTH PERFORMANCE
+19.34%
YEAR-TO-DATE PERFORMANCE
-6.36%
1 YEAR PERFORMANCE
-63.98%
OLB Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.30 | $0.29 (-0.74%) | $0.30 | $0.29 | 63.31 K | $1.13 M |
| 08/05/2026 | $0.32 | $0.30 (-5.31%) | $0.32 | $0.29 | 171.46 K | $1.16 M |
| 08/04/2026 | $0.33 | $0.32 (-2.02%) | $0.34 | $0.32 | 310.18 K | $1.23 M |
| 08/03/2026 | $0.28 | $0.32 (12.95%) | $0.33 | $0.28 | 864.04 K | $1.22 M |
| 07/31/2026 | $0.29 | $0.29 (0.59%) | $0.31 | $0.28 | 57.44 K | $1.12 M |
| 07/30/2026 | $0.28 | $0.29 (1.03%) | $0.31 | $0.28 | 78.14 K | $1.10 M |
| 07/29/2026 | $0.31 | $0.27 (-10.73%) | $0.31 | $0.27 | 141.86 K | $1.05 M |
| 07/28/2026 | $0.31 | $0.31 (0.13%) | $0.32 | $0.31 | 62.28 K | $1.19 M |
| 07/27/2026 | $0.33 | $0.31 (-5.19%) | $0.33 | $0.31 | 170.54 K | $1.19 M |
| 07/24/2026 | $0.33 | $0.31 (-4.76%) | $0.33 | $0.31 | 107.56 K | $1.21 M |
| 07/23/2026 | $0.35 | $0.33 (-6.57%) | $0.36 | $0.33 | 193.58 K | $1.27 M |
| 07/22/2026 | $0.36 | $0.34 (-7.93%) | $0.36 | $0.33 | 73.38 K | $1.29 M |
| 07/21/2026 | $0.35 | $0.35 (-0.46%) | $0.37 | $0.34 | 155.67 K | $1.34 M |
| 07/20/2026 | $0.35 | $0.35 (0.28%) | $0.36 | $0.34 | 68.28 K | $1.36 M |
| 07/17/2026 | $0.37 | $0.35 (-5%) | $0.38 | $0.35 | 214.36 K | $1.35 M |
| 07/16/2026 | $0.37 | $0.37 (-0.67%) | $0.38 | $0.34 | 127.07 K | $1.42 M |
| 07/15/2026 | $0.36 | $0.38 (6.19%) | $0.39 | $0.35 | 309.69 K | $1.48 M |
| 07/14/2026 | $0.37 | $0.36 (-2.7%) | $0.38 | $0.34 | 709.08 K | $1.38 M |
| 07/13/2026 | $0.33 | $0.36 (10.12%) | $0.37 | $0.33 | 606.49 K | $1.37 M |
| 07/10/2026 | $0.35 | $0.33 (-5.71%) | $0.35 | $0.33 | 106.92 K | $1.27 M |
| 07/09/2026 | $0.35 | $0.34 (-3.4%) | $0.35 | $0.33 | 62.88 K | $1.29 M |
| 07/08/2026 | $0.33 | $0.35 (5.15%) | $0.35 | $0.33 | 275.75 K | $1.33 M |
| 07/07/2026 | $0.35 | $0.34 (-3.68%) | $0.35 | $0.34 | 169.93 K | $1.30 M |
| 07/06/2026 | $0.37 | $0.36 (-3.03%) | $0.37 | $0.35 | 190.42 K | $1.38 M |
| 07/02/2026 | $0.39 | $0.36 (-6.22%) | $0.39 | $0.36 | 193.99 K | $1.40 M |
| 07/01/2026 | $0.37 | $0.38 (2.01%) | $0.41 | $0.37 | 125.97 K | $1.46 M |
| 06/30/2026 | $0.38 | $0.38 (-0.91%) | $0.41 | $0.38 | 119.06 K | $1.46 M |
| 06/29/2026 | $0.40 | $0.38 (-3.43%) | $0.41 | $0.38 | 125.77 K | $1.47 M |
| 06/26/2026 | $0.39 | $0.39 (0.96%) | $0.40 | $0.38 | 118.93 K | $1.49 M |
| 06/25/2026 | $0.40 | $0.38 (-4.1%) | $0.40 | $0.38 | 98.55 K | $1.47 M |
| 06/24/2026 | $0.40 | $0.39 (-2.46%) | $0.42 | $0.38 | 152.49 K | $1.51 M |
| 06/23/2026 | $0.40 | $0.40 (1.51%) | $0.41 | $0.40 | 135.22 K | $1.55 M |
| 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 | 202.97 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 | 155.66 K | $1.73 M |
| 06/05/2026 | $0.46 | $0.46 (0.13%) | $0.46 | $0.43 | 249.08 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 | 240.97 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 | 213.67 K | $1.90 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.
