5 DAY PERFORMANCE
+47.73%
1 MONTH PERFORMANCE
+47.73%
3 MONTH PERFORMANCE
+9.55%
6 MONTH PERFORMANCE
-10.55%
YEAR-TO-DATE PERFORMANCE
-5.80%
1 YEAR PERFORMANCE
-72.42%
The OLB Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.19 | $1.19 (0%) | $1.20 | $1.15 | 8,867 | $2.12 M |
| 03/11/2025 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.11 | 20,947 | $2.16 M |
| 03/10/2025 | $1.28 | $1.27 (-0.78%) | $1.32 | $1.23 | 12,200 | $2.28 M |
| 03/07/2025 | $1.25 | $1.32 (5.6%) | $1.32 | $1.19 | 9,149 | $2.37 M |
| 03/06/2025 | $1.25 | $1.26 (0.8%) | $1.26 | $1.23 | 3,240 | $2.27 M |
| 03/05/2025 | $1.17 | $1.27 (8.55%) | $1.27 | $1.17 | 4,300 | $2.28 M |
| 03/04/2025 | $1.19 | $1.20 (0.84%) | $1.21 | $1.11 | 22,813 | $2.16 M |
| 03/03/2025 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.20 | 6,800 | $2.16 M |
| 02/28/2025 | $1.22 | $1.25 (2.46%) | $1.29 | $1.22 | 4,600 | $2.25 M |
| 02/27/2025 | $1.19 | $1.22 (2.52%) | $1.26 | $1.19 | 8,100 | $2.19 M |
| 02/26/2025 | $1.12 | $1.18 (5.36%) | $1.18 | $1.07 | 43,200 | $2.12 M |
| 02/25/2025 | $1.20 | $1.12 (-6.67%) | $1.20 | $1.11 | 22,639 | $2.01 M |
| 02/24/2025 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.17 | 17,300 | $2.14 M |
| 02/21/2025 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.25 | 16,800 | $2.27 M |
| 02/20/2025 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.31 | 2,913 | $2.36 M |
| 02/19/2025 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.34 | 9,500 | $2.41 M |
| 02/18/2025 | $1.46 | $1.41 (-3.42%) | $1.46 | $1.40 | 21,930 | $2.54 M |
| 02/14/2025 | $1.44 | $1.46 (1.39%) | $1.50 | $1.42 | 12,885 | $2.63 M |
| 02/13/2025 | $1.37 | $1.44 (5.11%) | $1.45 | $1.37 | 50,727 | $2.59 M |
| 02/12/2025 | $1.37 | $1.32 (-3.65%) | $1.42 | $1.30 | 7,014 | $2.37 M |
| 02/11/2025 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.37 | 3,900 | $2.48 M |
| 02/10/2025 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.30 | 12,800 | $2.50 M |
| 02/07/2025 | $1.41 | $1.41 (0%) | $1.52 | $1.41 | 18,726 | $2.54 M |
| 02/06/2025 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.39 | 12,659 | $2.54 M |
| 02/05/2025 | $1.39 | $1.45 (4.32%) | $1.45 | $1.39 | 7,300 | $2.61 M |
| 02/04/2025 | $1.38 | $1.35 (-2.17%) | $1.49 | $1.35 | 57,612 | $2.43 M |
| 02/03/2025 | $1.35 | $1.38 (2.22%) | $1.42 | $1.31 | 41,500 | $2.48 M |
| 01/31/2025 | $1.52 | $1.35 (-11.18%) | $1.64 | $1.34 | 62,260 | $2.43 M |
| 01/30/2025 | $1.35 | $1.54 (14.07%) | $1.55 | $1.31 | 173,299 | $2.77 M |
| 01/29/2025 | $1.38 | $1.32 (-4.35%) | $1.41 | $1.30 | 42,408 | $2.37 M |
| 01/28/2025 | $1.27 | $1.38 (8.66%) | $1.40 | $1.12 | 98,610 | $2.48 M |
| 01/27/2025 | $1.41 | $1.30 (-7.8%) | $1.41 | $1.22 | 95,333 | $2.34 M |
| 01/24/2025 | $2.00 | $1.33 (-33.5%) | $2.00 | $1.20 | 470,502 | $2.39 M |
| 01/23/2025 | $1.96 | $2.00 (2.04%) | $2.22 | $1.83 | 838,534 | $3.60 M |
| 01/22/2025 | $1.85 | $1.82 (-1.62%) | $1.88 | $1.78 | 6,400 | $3.27 M |
| 01/21/2025 | $1.93 | $1.84 (-4.66%) | $1.95 | $1.81 | 6,500 | $3.31 M |
| 01/17/2025 | $1.89 | $1.93 (2.12%) | $1.93 | $1.88 | 2,700 | $3.47 M |
| 01/16/2025 | $1.90 | $1.85 (-2.63%) | $1.96 | $1.84 | 10,000 | $3.33 M |
| 01/15/2025 | $1.76 | $1.90 (7.95%) | $1.90 | $1.73 | 22,149 | $3.42 M |
| 01/14/2025 | $1.73 | $1.73 (0%) | $1.84 | $1.70 | 15,504 | $3.11 M |
| 01/13/2025 | $1.76 | $1.77 (0.57%) | $1.84 | $1.72 | 9,340 | $3.18 M |
| 01/10/2025 | $1.80 | $1.75 (-2.78%) | $1.81 | $1.67 | 13,307 | $3.15 M |
| 01/08/2025 | $1.95 | $1.87 (-4.1%) | $1.95 | $1.87 | 4,002 | $3.36 M |
| 01/07/2025 | $1.98 | $1.91 (-3.54%) | $2.11 | $1.91 | 9,635 | $3.43 M |
| 01/06/2025 | $2.00 | $1.95 (-2.5%) | $2.08 | $1.91 | 32,027 | $3.51 M |
| 01/03/2025 | $1.97 | $1.98 (0.51%) | $2.07 | $1.92 | 22,938 | $3.56 M |
| 01/02/2025 | $2.06 | $1.99 (-3.4%) | $2.13 | $1.94 | 32,200 | $3.58 M |
| 12/31/2024 | $2.04 | $2.07 (1.47%) | $2.19 | $1.96 | 55,819 | $3.72 M |
| 12/30/2024 | $1.78 | $2.04 (14.61%) | $2.04 | $1.77 | 59,145 | $3.67 M |
| 12/27/2024 | $1.65 | $1.88 (13.94%) | $1.90 | $1.56 | 134,533 | $3.38 M |
| 12/26/2024 | $1.69 | $1.64 (-2.96%) | $1.74 | $1.63 | 57,600 | $2.95 M |
| 12/24/2024 | $1.67 | $1.68 (0.6%) | $1.74 | $1.65 | 17,216 | $3.02 M |
| 12/23/2024 | $1.67 | $1.65 (-1.2%) | $1.72 | $1.63 | 18,323 | $2.97 M |
| 12/20/2024 | $1.68 | $1.63 (-2.98%) | $1.86 | $1.51 | 39,707 | $2.93 M |
| 12/19/2024 | $1.64 | $1.70 (3.66%) | $1.71 | $1.64 | 16,600 | $3.06 M |
| 12/18/2024 | $1.89 | $1.71 (-9.52%) | $1.91 | $1.70 | 15,100 | $3.08 M |
| 12/17/2024 | $1.73 | $1.74 (0.58%) | $1.81 | $1.66 | 36,500 | $3.13 M |
| 12/16/2024 | $1.72 | $1.72 (0%) | $1.84 | $1.70 | 4,943 | $3.09 M |
| 12/13/2024 | $1.78 | $1.68 (-5.62%) | $1.96 | $1.65 | 21,900 | $3.02 M |
| 12/12/2024 | $1.83 | $1.78 (-2.73%) | $1.83 | $1.76 | 4,724 | $3.20 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.
