5 DAY PERFORMANCE
+186.70%
1 MONTH PERFORMANCE
+95.02%
3 MONTH PERFORMANCE
+45.95%
6 MONTH PERFORMANCE
+3.57%
YEAR-TO-DATE PERFORMANCE
-6.36%
1 YEAR PERFORMANCE
-57.66%
OLB Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.20 | $0.21 (1.98%) | $0.21 | $0.20 | 91.15 K | |
| 09/18/2026 | $0.19 | $0.20 (7.37%) | $0.20 | $0.19 | 1.10 M | $2.86 M |
| 09/17/2026 | $0.20 | $0.20 (3.62%) | $0.21 | $0.19 | 907.77 K | $2.85 M |
| 09/16/2026 | $0.20 | $0.20 (0.2%) | $0.21 | $0.19 | 1.44 M | $2.84 M |
| 09/15/2026 | $0.25 | $0.22 (-13.23%) | $0.26 | $0.18 | 2.92 M | $3.05 M |
| 09/14/2026 | $0.26 | $0.26 (2.09%) | $0.27 | $0.25 | 1.61 M | $3.71 M |
| 09/11/2026 | $0.29 | $0.28 (-1.64%) | $0.29 | $0.27 | 2.97 M | $3.96 M |
| 09/10/2026 | $0.28 | $0.30 (7.23%) | $0.30 | $0.27 | 7.55 M | $4.14 M |
| 09/09/2026 | $0.39 | $0.34 (-15.08%) | $0.42 | $0.31 | 308.59 M | $4.70 M |
| 09/08/2026 | $0.26 | $0.27 (5.89%) | $0.31 | $0.24 | 59.19 M | $3.84 M |
| 09/04/2026 | $0.28 | $0.26 (-5.05%) | $0.28 | $0.26 | 108.24 K | $3.67 M |
| 09/03/2026 | $0.28 | $0.28 (-2.79%) | $0.30 | $0.27 | 242.13 K | $3.86 M |
| 09/02/2026 | $0.28 | $0.27 (-3.18%) | $0.29 | $0.27 | 182.35 K | $3.81 M |
| 09/01/2026 | $0.29 | $0.29 (0.45%) | $0.30 | $0.29 | 74.21 K | $4.09 M |
| 08/31/2026 | $0.30 | $0.30 (-0.34%) | $0.30 | $0.29 | 82.21 K | $4.16 M |
| 08/28/2026 | $0.31 | $0.31 (-1.89%) | $0.32 | $0.29 | 138.22 K | $4.30 M |
| 08/27/2026 | $0.32 | $0.31 (-4.38%) | $0.34 | $0.30 | 311.33 K | $4.30 M |
| 08/26/2026 | $0.32 | $0.32 (1.07%) | $0.33 | $0.30 | 752.52 K | $4.52 M |
| 08/25/2026 | $0.31 | $0.33 (6.38%) | $0.39 | $0.29 | 2.47 M | $4.56 M |
| 08/24/2026 | $0.29 | $0.30 (1.09%) | $0.32 | $0.29 | 206.56 K | $4.18 M |
| 08/21/2026 | $0.29 | $0.30 (1.71%) | $0.31 | $0.29 | 206.03 K | $4.18 M |
| 08/20/2026 | $0.30 | $0.30 (-1.37%) | $0.31 | $0.28 | 307.71 K | $4.16 M |
| 08/19/2026 | $0.26 | $0.28 (7.13%) | $0.31 | $0.26 | 505.95 K | $3.94 M |
| 08/18/2026 | $0.28 | $0.27 (-3.64%) | $0.28 | $0.24 | 304.81 K | $3.79 M |
| 08/17/2026 | $0.30 | $0.29 (-5.3%) | $0.30 | $0.28 | 342.19 K | $4.04 M |
| 08/14/2026 | $0.31 | $0.30 (-4.64%) | $0.35 | $0.28 | 1.89 M | $4.18 M |
| 08/13/2026 | $0.29 | $0.31 (6.95%) | $0.33 | $0.29 | 428.53 K | $4.38 M |
| 08/12/2026 | $0.30 | $0.30 (-0.07%) | $0.31 | $0.30 | 356.67 K | $4.21 M |
| 08/11/2026 | $0.33 | $0.31 (-6.79%) | $0.33 | $0.29 | 72.87 K | $4.32 M |
| 08/10/2026 | $0.30 | $0.31 (2.93%) | $0.32 | $0.30 | 88.76 K | $4.35 M |
| 08/07/2026 | $0.30 | $0.31 (1.56%) | $0.32 | $0.30 | 647.73 K | $1.18 M |
| 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 |
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.
