5 DAY PERFORMANCE
+2.73%
1 MONTH PERFORMANCE
+26.00%
3 MONTH PERFORMANCE
+19.34%
6 MONTH PERFORMANCE
-41.63%
YEAR-TO-DATE PERFORMANCE
-6.36%
1 YEAR PERFORMANCE
-55.04%
OLB Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.52 | $0.50 (-4.36%) | $0.53 | $0.46 | 426.24 K | $1.91 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 | $4.68 M |
| 03/26/2026 | $0.53 | $0.49 (-5.89%) | $0.54 | $0.45 | 395.13 K | $4.31 M |
| 03/25/2026 | $0.55 | $0.53 (-3.27%) | $0.58 | $0.53 | 197.30 K | $4.65 M |
| 03/24/2026 | $0.57 | $0.56 (-1.22%) | $0.57 | $0.55 | 212.54 K | $4.90 M |
| 03/23/2026 | $0.55 | $0.57 (3.07%) | $0.58 | $0.54 | 212.02 K | $4.96 M |
| 03/20/2026 | $0.56 | $0.56 (-0.46%) | $0.57 | $0.53 | 320.61 K | $4.89 M |
| 03/19/2026 | $0.59 | $0.58 (-2.5%) | $0.61 | $0.56 | 362.82 K | $5.07 M |
| 03/18/2026 | $0.65 | $0.60 (-7.08%) | $0.65 | $0.58 | 483.21 K | $5.27 M |
| 03/17/2026 | $0.63 | $0.65 (3.98%) | $0.66 | $0.62 | 500.31 K | $5.68 M |
| 03/16/2026 | $0.61 | $0.61 (-0.18%) | $0.65 | $0.59 | 458.82 K | $5.34 M |
| 03/13/2026 | $0.63 | $0.62 (-1.04%) | $0.65 | $0.59 | 250.10 K | $5.41 M |
| 03/12/2026 | $0.64 | $0.63 (-2.23%) | $0.68 | $0.63 | 212.92 K | $5.47 M |
| 03/11/2026 | $0.63 | $0.64 (0.66%) | $0.71 | $0.62 | 716.32 K | $5.58 M |
| 03/10/2026 | $0.59 | $0.64 (8.47%) | $0.65 | $0.59 | 413.60 K | $5.59 M |
| 03/09/2026 | $0.63 | $0.58 (-7.43%) | $0.63 | $0.58 | 350.90 K | $5.08 M |
| 03/06/2026 | $0.63 | $0.62 (-0.54%) | $0.63 | $0.60 | 262.83 K | $5.45 M |
| 03/05/2026 | $0.65 | $0.63 (-2.51%) | $0.65 | $0.60 | 442.34 K | $5.49 M |
| 03/04/2026 | $0.63 | $0.65 (3.73%) | $0.67 | $0.62 | 335.23 K | $5.71 M |
| 03/03/2026 | $0.60 | $0.63 (4.55%) | $0.68 | $0.54 | 1.63 M | $5.50 M |
| 03/02/2026 | $0.61 | $0.63 (2.58%) | $0.64 | $0.58 | 873.40 K | $5.49 M |
| 02/27/2026 | $0.72 | $0.66 (-8.89%) | $0.73 | $0.65 | 1.01 M | $5.72 M |
| 02/26/2026 | $0.75 | $0.72 (-4.22%) | $0.76 | $0.66 | 1.10 M | $6.26 M |
| 02/25/2026 | $0.81 | $0.73 (-9.16%) | $0.84 | $0.73 | 775.21 K | $6.39 M |
| 02/24/2026 | $0.68 | $0.81 (18.28%) | $0.85 | $0.68 | 2.81 M | $7.07 M |
| 02/23/2026 | $0.76 | $0.73 (-4.61%) | $0.78 | $0.68 | 3.21 M | $6.33 M |
| 02/20/2026 | $0.80 | $0.83 (3.69%) | $0.92 | $0.79 | 3.93 M | $7.24 M |
| 02/19/2026 | $0.94 | $0.84 (-10.49%) | $1.05 | $0.82 | 6.02 M | $7.37 M |
| 02/18/2026 | $1.05 | $0.91 (-13.19%) | $1.24 | $0.82 | 32.16 M | $7.96 M |
| 02/17/2026 | $0.71 | $1.48 (108.33%) | $1.80 | $0.66 | 476.37 M | $12.92 M |
| 02/13/2026 | $0.37 | $0.42 (13.73%) | $0.49 | $0.35 | 4.96 M | $3.63 M |
| 02/12/2026 | $0.40 | $0.34 (-14.96%) | $0.40 | $0.31 | 337.93 K | $2.97 M |
| 02/11/2026 | $0.41 | $0.41 (-0.24%) | $0.44 | $0.40 | 101.14 K | $3.58 M |
| 02/10/2026 | $0.43 | $0.42 (-1.41%) | $0.46 | $0.42 | 263.60 K | $3.66 M |
| 02/09/2026 | $0.50 | $0.43 (-13.28%) | $0.50 | $0.40 | 231.40 K | $3.76 M |
| 02/06/2026 | $0.49 | $0.49 (0.21%) | $0.53 | $0.48 | 88.35 K | $4.24 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.
