Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The OLB Group, Inc. - Common Stock (NQ: OLB )

1.630 -0.066 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.680 1.856 1.512 1.630 39,707 -0.07(-3.88%)
Dec 19, 2024 1.635 1.710 1.635 1.696 16,398 -0.01(-0.83%)
Dec 18, 2024 1.890 1.909 1.700 1.710 15,050 -0.03(-1.72%)
Dec 17, 2024 1.730 1.810 1.660 1.740 36,480 +0.02(+1.16%)
Dec 16, 2024 1.720 1.840 1.700 1.720 4,943 +0.04(+2.38%)
Dec 13, 2024 1.780 1.960 1.650 1.680 21,900 -0.10(-5.59%)
Dec 12, 2024 1.830 1.830 1.760 1.780 4,724 -0.05(-2.76%)
Dec 11, 2024 1.860 1.880 1.740 1.830 20,025 -0.05(-2.66%)
Dec 10, 2024 1.870 2.070 1.862 1.880 69,800 -0.01(-0.53%)
Dec 09, 2024 1.930 1.962 1.850 1.890 8,570 +0.01(+0.33%)
Dec 06, 2024 1.800 1.884 1.725 1.884 8,578 +0.03(+1.82%)
Dec 05, 2024 1.860 1.939 1.810 1.850 8,383 +0.03(+1.64%)
Dec 04, 2024 1.900 1.900 1.820 1.820 15,479 -0.10(-5.15%)
Dec 03, 2024 1.900 2.101 1.865 1.919 53,897 +0.06(+3.17%)
Dec 02, 2024 1.830 1.980 1.830 1.860 13,118 +0.04(+1.95%)
Nov 29, 2024 1.810 1.881 1.800 1.825 5,226 +0.05(+3.08%)
Nov 27, 2024 1.720 1.875 1.710 1.770 29,827 +0.05(+2.91%)
Nov 26, 2024 1.810 1.938 1.710 1.720 16,321 -0.13(-7.03%)
Nov 25, 2024 2.000 2.040 1.810 1.850 44,322 -0.10(-5.13%)
Nov 22, 2024 2.020 2.070 1.820 1.950 131,761 -0.03(-1.52%)
Nov 21, 2024 1.620 2.080 1.570 1.980 178,655 +0.36(+22.22%)
Nov 20, 2024 1.700 1.700 1.590 1.620 25,053 -0.03(-1.82%)
Nov 19, 2024 1.460 1.740 1.460 1.650 92,729 +0.19(+13.01%)
Nov 18, 2024 1.890 1.890 1.360 1.460 117,206 -0.43(-22.75%)
Nov 15, 2024 1.890 1.909 1.640 1.890 77,168 +0.04(+2.16%)
Nov 14, 2024 2.030 2.090 1.764 1.850 86,238 -0.15(-7.73%)
Nov 13, 2024 2.420 2.530 1.880 2.005 275,550 -0.40(-16.46%)
Nov 12, 2024 2.160 2.700 2.064 2.400 808,520 +0.41(+20.72%)
Nov 11, 2024 1.850 2.250 1.830 1.988 608,530 +0.14(+7.46%)
Nov 08, 2024 2.000 2.000 1.830 1.850 150,364 -0.12(-6.09%)
Nov 07, 2024 2.000 2.100 1.790 1.970 14,396 -0.02(-1.01%)
Nov 06, 2024 1.850 2.098 1.850 1.990 54,764 +0.19(+10.56%)
Nov 05, 2024 1.880 1.960 1.800 1.800 113,959 -0.05(-2.70%)
Nov 04, 2024 2.010 2.040 1.760 1.850 62,684 -0.16(-7.96%)
Nov 01, 2024 2.040 2.130 1.982 2.010 21,362 +0.07(+3.61%)
Oct 31, 2024 2.140 2.176 1.920 1.940 80,183 -0.28(-12.61%)
Oct 30, 2024 2.350 2.410 2.120 2.220 69,248 -0.13(-5.53%)
Oct 29, 2024 2.430 2.770 2.260 2.350 277,396 +0.11(+5.11%)
Oct 28, 2024 2.210 2.350 2.180 2.236 47,239 +0.06(+2.56%)
Oct 25, 2024 2.260 2.290 2.120 2.180 50,789 -0.02(-0.91%)
Oct 24, 2024 2.210 2.330 2.200 2.200 85,262 +0.00(+0.00%)
Oct 23, 2024 2.350 2.350 2.200 2.200 23,871 -0.08(-3.51%)
Oct 22, 2024 2.180 2.350 2.090 2.280 18,866 +0.07(+3.17%)
Oct 21, 2024 2.500 2.510 2.160 2.210 40,201 -0.15(-6.36%)
Oct 18, 2024 2.597 2.597 2.240 2.360 13,704 +0.01(+0.43%)
Oct 17, 2024 2.340 2.531 2.270 2.350 10,370 +0.10(+4.44%)
Oct 16, 2024 2.340 2.590 2.220 2.250 21,835 -0.09(-3.84%)
Oct 15, 2024 2.312 2.539 2.270 2.340 43,780 +0.04(+1.74%)
Oct 14, 2024 2.370 2.636 2.265 2.300 35,759 -0.01(-0.43%)
Oct 11, 2024 2.340 2.500 2.260 2.310 39,766 -0.02(-0.86%)
Oct 10, 2024 2.300 2.330 2.300 2.330 982 +0.11(+4.95%)
Oct 09, 2024 2.300 2.610 2.194 2.220 27,716 -0.13(-5.53%)
Oct 08, 2024 2.300 2.610 2.250 2.350 14,316 -0.15(-6.00%)
Oct 07, 2024 2.570 2.840 2.500 2.500 20,893 +0.00(+0.00%)
Oct 04, 2024 2.575 2.742 2.500 2.500 4,944 -0.27(-9.75%)
Oct 03, 2024 2.504 2.849 2.350 2.770 9,653 +0.28(+11.24%)
Oct 02, 2024 2.253 2.490 2.253 2.490 2,954 +0.17(+7.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.