5 DAY PERFORMANCE
+150.76%
1 MONTH PERFORMANCE
+206.88%
3 MONTH PERFORMANCE
+81.59%
6 MONTH PERFORMANCE
+5.26%
YEAR-TO-DATE PERFORMANCE
-6.36%
1 YEAR PERFORMANCE
-44.23%
OLB Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $0.18 | $0.19 (6.69%) | $0.20 | $0.18 | 563.75 K | $2.67 M |
| 11/03/2026 | $0.19 | $0.18 (-9.36%) | $0.20 | $0.16 | 1.77 M | $2.48 M |
| 11/02/2026 | $0.22 | $0.19 (-12.95%) | $0.22 | $0.18 | 1.74 M | $2.69 M |
| 10/30/2026 | $0.27 | $0.23 (-13.11%) | $0.27 | $0.23 | 504.43 K | $3.25 M |
| 10/29/2026 | $0.27 | $0.27 (-0.7%) | $0.29 | $0.27 | 204.76 K | $3.79 M |
| 10/28/2026 | $0.28 | $0.28 (0.04%) | $0.29 | $0.27 | 320.25 K | $3.92 M |
| 10/27/2026 | $0.29 | $0.28 (-3.79%) | $0.29 | $0.28 | 188.68 K | $3.96 M |
| 10/26/2026 | $0.29 | $0.28 (-3.19%) | $0.29 | $0.28 | 417.35 K | $3.96 M |
| 10/23/2026 | $0.30 | $0.29 (-4.74%) | $0.31 | $0.28 | 766.33 K | $4.06 M |
| 10/22/2026 | $0.34 | $0.31 (-6.57%) | $0.34 | $0.28 | 1.54 M | $4.39 M |
| 10/21/2026 | $0.42 | $0.34 (-18.78%) | $0.42 | $0.33 | 2.39 M | $4.75 M |
| 10/20/2026 | $0.45 | $0.43 (-5.07%) | $0.45 | $0.42 | 987.15 K | $6.03 M |
| 10/19/2026 | $0.42 | $0.46 (9.49%) | $0.49 | $0.42 | 2.80 M | $6.43 M |
| 10/16/2026 | $0.43 | $0.45 (4.46%) | $0.50 | $0.41 | 5.29 M | $6.25 M |
| 10/15/2026 | $0.40 | $0.44 (10%) | $0.47 | $0.36 | 4.85 M | $6.18 M |
| 10/14/2026 | $0.41 | $0.43 (2.63%) | $0.46 | $0.41 | 7.23 M | $5.97 M |
| 10/13/2026 | $0.59 | $0.51 (-13.48%) | $0.61 | $0.45 | 26.24 M | $7.16 M |
| 10/12/2026 | $0.47 | $0.65 (37.81%) | $0.74 | $0.44 | 98.18 M | $9.19 M |
| 10/09/2026 | $0.63 | $0.50 (-21.43%) | $0.67 | $0.43 | 107.87 M | $6.95 M |
| 10/08/2026 | $0.51 | $0.55 (7.69%) | $0.70 | $0.46 | 405.70 M | $7.71 M |
| 10/07/2026 | $0.27 | $0.39 (44.19%) | $0.41 | $0.27 | 84.58 M | $5.43 M |
| 10/06/2026 | $0.19 | $0.41 (111.34%) | $0.49 | $0.19 | 765.75 M | $5.76 M |
| 10/05/2026 | $0.19 | $0.19 (1.73%) | $0.19 | $0.18 | 190.57 K | $2.64 M |
| 10/02/2026 | $0.19 | $0.19 (-0.47%) | $0.19 | $0.18 | 431.15 K | $2.65 M |
| 10/01/2026 | $0.20 | $0.19 (-3.94%) | $0.20 | $0.19 | 242.21 K | $2.67 M |
| 09/30/2026 | $0.19 | $0.19 (2.26%) | $0.20 | $0.19 | 304.49 K | $2.73 M |
| 09/29/2026 | $0.19 | $0.19 (-1.9%) | $0.20 | $0.18 | 612.25 K | $2.68 M |
| 09/28/2026 | $0.20 | $0.20 (-3.7%) | $0.20 | $0.18 | 779.26 K | $2.74 M |
| 09/25/2026 | $0.21 | $0.20 (-0.78%) | $0.21 | $0.19 | 530.22 K | $2.86 M |
| 09/24/2026 | $0.21 | $0.21 (2.29%) | $0.21 | $0.20 | 553.93 K | $2.94 M |
| 09/23/2026 | $0.21 | $0.21 (2.17%) | $0.23 | $0.20 | 9.23 M | $2.97 M |
| 09/22/2026 | $0.22 | $0.21 (-2.38%) | $0.23 | $0.21 | 760.20 K | $2.99 M |
| 09/21/2026 | $0.20 | $0.22 (9.93%) | $0.23 | $0.20 | 1.46 M | $3.13 M |
| 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 |
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.
